Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.270 3.380 3.250 3.380 1,900 +0.00(+0.02%)
Aug 30, 2012 3.489 3.489 3.370 3.379 2,500 +0.01(+0.27%)
Aug 29, 2012 3.250 3.370 3.250 3.370 1,488 -0.06(-1.73%)
Aug 27, 2012 3.300 3.429 3.280 3.429 320 -0.01(-0.31%)
Aug 24, 2012 3.390 3.485 3.350 3.440 2,943 +0.05(+1.47%)
Aug 23, 2012 3.380 3.390 3.380 3.390 2,653 +0.01(+0.33%)
Aug 22, 2012 3.360 3.379 3.286 3.379 1,000 -0.01(-0.33%)
Aug 21, 2012 3.280 3.390 3.280 3.390 1,900 +0.04(+1.19%)
Aug 20, 2012 3.390 3.390 3.350 3.350 6,600 -0.03(-0.89%)
Aug 17, 2012 3.500 3.500 3.380 3.380 3,400 -0.06(-1.74%)
Aug 16, 2012 3.331 3.440 3.331 3.440 1,396 +0.11(+3.24%)
Aug 15, 2012 3.270 3.340 3.270 3.332 2,200 +0.13(+4.12%)
Aug 14, 2012 3.106 3.434 3.106 3.200 1,305 -0.24(-6.97%)
Aug 13, 2012 3.430 3.450 3.320 3.440 3,603 +0.04(+1.18%)
Aug 10, 2012 3.400 3.400 3.400 3.400 100 +0.15(+4.62%)
Aug 09, 2012 3.350 3.360 3.250 3.250 3,698 -0.09(-2.76%)
Aug 08, 2012 3.430 3.430 3.250 3.342 1,700 -0.14(-3.96%)
Aug 07, 2012 3.700 3.700 3.310 3.480 23,564 -0.47(-11.90%)
Aug 06, 2012 4.140 4.140 3.950 3.950 2,539 -0.19(-4.59%)
Aug 03, 2012 4.000 4.140 4.000 4.140 481 +0.13(+3.24%)
Aug 02, 2012 4.140 4.150 3.830 4.010 3,008 -0.19(-4.52%)
Aug 01, 2012 3.810 4.200 3.810 4.200 2,458 +0.20(+5.00%)
Jul 31, 2012 3.848 4.000 3.848 4.000 2,538 +0.04(+1.01%)
Jul 30, 2012 4.040 4.040 3.810 3.960 5,725 -0.04(-1.12%)
Jul 27, 2012 3.940 4.060 3.870 4.005 3,396 +0.07(+1.80%)
Jul 26, 2012 3.890 3.970 3.500 3.934 10,573 -0.09(-2.14%)
Jul 25, 2012 4.030 4.060 3.900 4.020 3,645 -0.03(-0.74%)
Jul 24, 2012 4.200 4.210 3.960 4.050 22,884 -0.13(-3.11%)
Jul 23, 2012 4.080 4.280 4.080 4.180 6,745 -0.02(-0.45%)
Jul 20, 2012 4.420 4.468 4.000 4.199 2,706 -0.13(-2.97%)
Jul 19, 2012 4.280 4.327 4.088 4.327 1,743 -0.02(-0.52%)
Jul 18, 2012 4.060 4.370 3.940 4.350 2,005 -0.02(-0.46%)
Jul 17, 2012 4.300 4.370 4.240 4.370 800 -0.02(-0.45%)
Jul 16, 2012 3.960 4.390 3.960 4.390 1,510 +0.17(+4.03%)
Jul 13, 2012 4.220 4.220 4.220 4.220 120 +0.01(+0.24%)
Jul 12, 2012 4.180 4.210 4.180 4.210 820 +0.00(+0.00%)
Jul 11, 2012 4.210 4.210 4.210 4.210 100 -0.02(-0.47%)
Jul 10, 2012 4.230 4.230 4.230 4.230 780 +0.01(+0.24%)
Jul 09, 2012 4.160 4.220 3.950 4.220 15,650 +0.08(+1.93%)
Jul 06, 2012 4.178 4.180 4.110 4.140 2,400 +0.01(+0.24%)
Jul 02, 2012 4.150 4.130 4.130 4.130 7,200 -0.05(-1.20%)
Jun 29, 2012 4.150 4.200 4.041 4.180 5,300 +0.14(+3.49%)
Jun 28, 2012 4.039 4.039 4.039 4.039 200 +0.09(+2.25%)
Jun 27, 2012 4.050 4.050 3.950 3.950 2,020 -0.14(-3.42%)
Jun 26, 2012 3.996 4.090 3.990 4.090 3,730 +0.04(+0.99%)
Jun 25, 2012 4.060 4.060 4.050 4.050 300 +0.00(+0.00%)
Jun 22, 2012 4.050 4.050 4.050 4.050 1,000 +0.05(+1.25%)
Jun 21, 2012 4.000 4.000 4.000 4.000 709 +0.00(+0.00%)
Jun 20, 2012 4.040 4.050 3.946 4.000 11,419 -0.04(-0.99%)
Jun 19, 2012 3.880 4.040 3.880 4.040 6,900 +0.24(+6.31%)
Jun 18, 2012 3.920 3.950 3.800 3.800 17,721 -0.18(-4.52%)
Jun 15, 2012 3.990 3.990 3.980 3.980 2,822 -0.06(-1.49%)
Jun 14, 2012 4.040 4.040 4.040 4.040 200 -0.01(-0.25%)
Jun 13, 2012 4.000 4.050 3.900 4.050 1,900 +0.06(+1.50%)
Jun 12, 2012 3.910 4.052 3.910 3.990 1,586 -0.00(-0.03%)
Jun 11, 2012 4.120 4.120 3.850 3.991 912 -0.13(-3.12%)
Jun 08, 2012 4.111 4.150 4.100 4.120 500 -0.04(-0.96%)
Jun 07, 2012 4.060 4.160 3.970 4.160 1,402 +0.16(+4.00%)
Jun 06, 2012 3.940 4.000 3.940 4.000 2,900 +0.05(+1.27%)
Jun 05, 2012 3.830 3.950 3.810 3.950 4,240 -0.01(-0.16%)
Jun 04, 2012 3.830 3.996 3.830 3.956 800 +0.05(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.