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 (%)
Nov 30, 2015 0.6800 0.6850 0.6301 0.6401 16,691 -0.06(-8.30%)
Nov 27, 2015 0.5700 0.7000 0.5700 0.6980 80,823 +0.08(+12.73%)
Nov 25, 2015 0.6100 0.6192 0.6192 0.6192 45,500 +0.01(+1.74%)
Nov 24, 2015 0.6601 0.7004 0.6010 0.6086 63,583 -0.00(-0.23%)
Nov 23, 2015 0.7000 0.7000 0.6027 0.6100 46,160 -0.09(-12.61%)
Nov 20, 2015 0.6100 0.6980 0.6000 0.6980 25,865 -0.01(-1.69%)
Nov 19, 2015 0.7300 0.7300 0.7000 0.7100 6,940 -0.03(-4.05%)
Nov 18, 2015 0.7401 0.7500 0.7400 0.7400 2,717 -0.00(-0.01%)
Nov 17, 2015 0.7500 0.7500 0.7400 0.7401 3,452 +0.00(+0.01%)
Nov 16, 2015 0.7501 0.7501 0.7400 0.7400 23,647 -0.01(-1.33%)
Nov 13, 2015 0.7500 0.7500 0.7401 0.7500 28,357 +0.02(+2.74%)
Nov 12, 2015 0.7875 0.7875 0.7300 0.7300 303 -0.02(-2.67%)
Nov 11, 2015 0.7600 0.7900 0.7500 0.7500 604 -0.03(-3.83%)
Nov 10, 2015 0.8000 0.8000 0.7799 0.7799 9,642 -0.05(-6.02%)
Nov 09, 2015 0.8101 0.8300 0.8101 0.8299 560 +0.04(+5.64%)
Nov 06, 2015 0.8000 0.8300 0.7808 0.7856 6,983 -0.02(-3.01%)
Nov 05, 2015 0.8268 0.8287 0.8000 0.8100 9,163 +0.00(+0.00%)
Nov 04, 2015 0.8290 0.8300 0.8100 0.8100 3,829 +0.01(+1.25%)
Nov 03, 2015 0.7800 0.8320 0.7800 0.8000 622 +0.07(+9.02%)
Nov 02, 2015 0.7970 0.8000 0.7338 0.7338 19,149 -0.02(-2.17%)
Oct 30, 2015 0.8160 0.8199 0.7501 0.7501 8,846 -0.03(-3.83%)
Oct 29, 2015 0.8500 0.8780 0.7800 0.7800 81,925 -0.07(-8.24%)
Oct 28, 2015 0.8700 0.9000 0.8500 0.8500 54,491 -0.02(-2.30%)
Oct 27, 2015 0.9300 0.9300 0.8600 0.8700 23,350 -0.06(-6.45%)
Oct 26, 2015 0.9990 0.9990 0.9300 0.9300 2,168 -0.05(-5.10%)
Oct 23, 2015 0.9902 0.9902 0.9800 0.9800 9,215 -0.01(-1.01%)
Oct 22, 2015 1.000 1.000 0.9659 0.9900 12,202 +0.02(+2.34%)
Oct 21, 2015 0.9900 0.9900 0.9674 0.9674 1,169 -0.06(-6.08%)
Oct 19, 2015 1.020 1.030 1.030 1.030 316 +0.00(+0.39%)
Oct 16, 2015 0.9800 1.026 0.9800 1.026 1,625 +0.04(+4.43%)
Oct 15, 2015 1.000 1.010 0.9601 0.9825 21,545 -0.06(-5.53%)
Oct 14, 2015 1.000 1.040 1.000 1.040 1,608 +0.03(+2.97%)
Oct 13, 2015 1.040 1.040 1.010 1.010 3,113 -0.03(-2.88%)
Oct 12, 2015 1.030 1.040 1.000 1.040 9,885 +0.03(+2.97%)
Oct 09, 2015 1.030 1.050 1.010 1.010 2,700 +0.00(+0.00%)
Oct 08, 2015 1.050 1.050 1.010 1.010 824 +0.00(+0.00%)
Oct 07, 2015 1.040 1.050 1.010 1.010 11,744 +0.01(+1.01%)
Oct 06, 2015 0.9600 1.050 0.9600 0.9999 23,379 +0.05(+5.03%)
Oct 05, 2015 1.040 1.070 0.9300 0.9520 36,310 -0.09(-8.46%)
Oct 02, 2015 1.030 1.046 1.030 1.040 44,581 +0.00(+0.00%)
Oct 01, 2015 1.110 1.110 1.040 1.040 10,210 -0.12(-10.34%)
Sep 30, 2015 1.120 1.160 1.120 1.160 400 +0.02(+1.75%)
Sep 29, 2015 1.120 1.160 1.120 1.140 3,000 +0.03(+2.70%)
Sep 28, 2015 1.110 1.170 1.110 1.110 12,117 -0.04(-3.48%)
Sep 25, 2015 1.140 1.160 1.100 1.150 62,832 +0.00(+0.00%)
Sep 24, 2015 1.090 1.150 1.090 1.150 7,458 +0.01(+0.88%)
Sep 23, 2015 1.140 1.145 1.140 1.140 4,689 +0.03(+2.70%)
Sep 22, 2015 1.130 1.180 1.110 1.110 2,187 -0.01(-0.89%)
Sep 21, 2015 1.220 1.220 1.120 1.120 996 -0.04(-3.45%)
Sep 18, 2015 1.150 1.190 1.140 1.160 53,062 -0.03(-2.52%)
Sep 17, 2015 1.230 1.290 1.150 1.190 22,835 +0.02(+1.71%)
Sep 16, 2015 1.040 1.230 1.030 1.170 40,194 +0.05(+4.46%)
Sep 15, 2015 1.080 1.260 1.080 1.120 5,602 -0.02(-1.75%)
Sep 14, 2015 1.110 1.230 1.140 1.140 11,135 +0.00(+0.00%)
Sep 11, 2015 1.150 1.250 1.120 1.140 5,406 -0.03(-2.56%)
Sep 10, 2015 1.200 1.220 1.150 1.170 10,201 -0.03(-2.50%)
Sep 09, 2015 1.160 1.210 1.160 1.200 3,801 +0.03(+2.56%)
Sep 08, 2015 1.280 1.280 1.100 1.170 11,275 -0.07(-5.64%)
Sep 04, 2015 1.180 1.240 1.240 1.240 2,800 +0.15(+13.75%)
Sep 03, 2015 1.210 1.210 1.080 1.090 8,400 -0.23(-17.42%)
Sep 02, 2015 1.280 1.390 1.200 1.320 11,901 +0.18(+15.79%)
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.