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 (%)
Jun 30, 2014 4.030 4.030 3.950 3.990 12,081 -0.05(-1.24%)
Jun 27, 2014 4.036 4.040 3.990 4.040 10,543 +0.00(+0.00%)
Jun 26, 2014 4.040 4.040 4.020 4.040 9,872 -0.00(-0.00%)
Jun 25, 2014 4.010 4.050 3.994 4.040 11,764 +0.02(+0.45%)
Jun 24, 2014 4.010 4.050 4.010 4.022 8,564 -0.02(-0.45%)
Jun 23, 2014 4.010 4.059 3.990 4.040 9,643 +0.00(+0.00%)
Jun 20, 2014 3.930 4.050 3.930 4.040 31,618 +0.05(+1.25%)
Jun 19, 2014 3.940 3.990 3.890 3.990 8,115 +0.02(+0.50%)
Jun 18, 2014 3.925 3.990 3.870 3.970 20,104 -0.04(-1.00%)
Jun 17, 2014 4.100 4.100 3.863 4.010 25,144 -0.06(-1.47%)
Jun 16, 2014 4.050 4.070 4.000 4.070 30,034 -0.01(-0.25%)
Jun 13, 2014 4.170 4.170 4.060 4.080 26,688 -0.08(-1.92%)
Jun 12, 2014 4.140 4.170 4.123 4.160 34,250 +0.04(+0.97%)
Jun 11, 2014 4.170 4.180 4.110 4.120 38,605 -0.06(-1.44%)
Jun 10, 2014 4.200 4.200 4.170 4.180 26,267 +0.13(+3.21%)
Jun 06, 2014 4.120 4.120 4.000 4.050 43,231 -0.05(-1.17%)
Jun 05, 2014 4.100 4.130 4.022 4.098 16,359 -0.00(-0.05%)
Jun 04, 2014 4.170 4.170 4.100 4.100 25,145 +0.00(+0.00%)
Jun 03, 2014 4.250 4.250 4.041 4.100 58,618 -0.09(-2.15%)
Jun 02, 2014 3.960 4.330 3.960 4.190 159,014 +0.31(+7.99%)
May 30, 2014 3.700 4.030 3.670 3.880 113,329 +0.18(+4.86%)
May 29, 2014 3.710 3.720 3.580 3.700 27,112 +0.01(+0.27%)
May 28, 2014 3.630 3.744 3.600 3.690 18,594 +0.00(+0.03%)
May 27, 2014 3.490 3.720 3.489 3.689 113,360 +0.30(+8.98%)
May 23, 2014 3.490 3.385 3.385 3.385 2,800 -0.10(-2.73%)
May 22, 2014 3.480 3.490 3.430 3.480 684 +0.00(+0.00%)
May 21, 2014 3.450 3.480 3.390 3.480 9,025 -0.01(-0.29%)
May 20, 2014 3.400 3.534 3.400 3.490 22,621 +0.04(+1.16%)
May 19, 2014 3.370 3.570 3.350 3.450 33,383 +0.08(+2.37%)
May 16, 2014 3.380 3.380 3.350 3.370 8,269 -0.03(-0.88%)
May 15, 2014 3.440 3.440 3.360 3.400 29,722 -0.02(-0.58%)
May 14, 2014 3.460 3.500 3.380 3.420 34,050 -0.03(-0.87%)
May 13, 2014 3.510 3.530 3.400 3.450 53,562 +0.06(+1.77%)
May 12, 2014 3.400 3.670 3.350 3.390 159,298 +0.03(+0.89%)
May 09, 2014 3.410 3.410 3.310 3.360 31,258 -0.11(-3.17%)
May 08, 2014 3.210 3.580 3.210 3.470 52,662 +0.07(+2.06%)
May 07, 2014 3.500 3.630 3.250 3.400 311,625 -0.30(-8.11%)
May 06, 2014 3.200 3.840 3.200 3.700 1,009,824 +0.82(+28.43%)
May 05, 2014 2.740 2.890 2.680 2.881 34,929 +0.18(+6.70%)
May 02, 2014 2.724 2.730 2.680 2.700 4,137 +0.02(+0.75%)
May 01, 2014 2.680 2.701 2.680 2.680 7,706 -0.02(-0.74%)
Apr 30, 2014 2.789 2.789 2.680 2.700 8,096 -0.06(-2.17%)
Apr 29, 2014 2.750 2.760 2.630 2.760 992 +0.03(+1.10%)
Apr 28, 2014 2.690 2.760 2.680 2.730 12,170 +0.04(+1.49%)
Apr 25, 2014 2.700 2.740 2.680 2.690 22,102 -0.06(-2.18%)
Apr 24, 2014 2.640 2.800 2.640 2.750 39,339 -0.05(-1.79%)
Apr 23, 2014 2.800 2.800 2.800 2.800 2,655 -0.04(-1.41%)
Apr 22, 2014 2.850 2.850 2.810 2.840 3,937 -0.03(-1.04%)
Apr 21, 2014 2.800 2.870 2.800 2.870 905 +0.08(+3.05%)
Apr 17, 2014 2.790 2.785 2.785 2.785 700 +0.01(+0.18%)
Apr 16, 2014 2.750 2.840 2.750 2.780 10,105 +0.07(+2.57%)
Apr 15, 2014 2.850 2.853 2.700 2.710 7,493 -0.17(-5.89%)
Apr 14, 2014 2.850 2.880 2.800 2.880 11,122 -0.03(-1.03%)
Apr 11, 2014 2.791 2.910 2.791 2.910 53,646 +0.02(+0.69%)
Apr 10, 2014 2.810 2.890 2.800 2.890 5,240 +0.02(+0.70%)
Apr 09, 2014 2.800 2.870 2.800 2.870 2,100 +0.15(+5.51%)
Apr 08, 2014 2.730 2.750 2.680 2.720 20,937 -0.02(-0.82%)
Apr 07, 2014 2.830 2.880 2.743 2.743 14,934 -0.09(-3.09%)
Apr 04, 2014 2.840 2.870 2.750 2.830 18,185 -0.03(-1.05%)
Apr 03, 2014 2.910 2.929 2.850 2.860 9,248 -0.14(-4.67%)
Apr 02, 2014 2.970 3.000 2.970 3.000 1,214 +0.10(+3.45%)
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.