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 (%)
Jan 29, 2010 2.840 2.940 2.750 2.840 8,554 +0.08(+2.90%)
Jan 28, 2010 2.740 2.850 2.740 2.760 10,170 +0.09(+3.37%)
Jan 27, 2010 2.760 2.960 2.500 2.670 15,730 -0.33(-11.00%)
Jan 26, 2010 3.160 3.200 2.950 3.000 4,140 -0.20(-6.25%)
Jan 25, 2010 3.500 3.500 3.060 3.200 21,649 -0.30(-8.57%)
Jan 22, 2010 3.340 3.850 3.330 3.500 30,750 +0.18(+5.42%)
Jan 21, 2010 3.300 3.370 3.078 3.320 1,750 -0.03(-0.90%)
Jan 20, 2010 3.550 3.580 3.250 3.350 31,679 +0.12(+3.71%)
Jan 19, 2010 2.820 5.010 2.721 3.230 71,411 +0.56(+20.98%)
Jan 15, 2010 2.910 2.670 2.670 2.670 6,400 -0.18(-6.37%)
Jan 14, 2010 2.850 2.920 2.800 2.852 3,610 +0.01(+0.41%)
Jan 13, 2010 2.810 2.890 2.700 2.840 18,019 +0.08(+2.90%)
Jan 12, 2010 2.410 2.780 2.410 2.760 33,413 +0.19(+7.39%)
Jan 11, 2010 2.360 2.700 2.360 2.570 29,269 +0.16(+6.64%)
Jan 08, 2010 2.370 2.410 2.366 2.410 10,859 +0.04(+1.69%)
Jan 07, 2010 2.440 2.440 2.350 2.370 12,916 +0.04(+1.56%)
Jan 06, 2010 2.400 2.430 2.320 2.333 6,100 -0.07(-2.77%)
Jan 05, 2010 2.300 2.550 2.300 2.400 15,130 +0.13(+5.73%)
Jan 04, 2010 2.270 2.270 2.165 2.270 3,550 -0.03(-1.30%)
Dec 31, 2009 2.090 2.300 2.300 2.300 31,500 +0.12(+5.50%)
Dec 30, 2009 2.040 2.210 2.040 2.180 7,110 +0.13(+6.34%)
Dec 29, 2009 2.150 2.200 2.030 2.050 33,961 -0.10(-4.65%)
Dec 28, 2009 2.160 2.160 2.118 2.150 22,627 -0.12(-5.29%)
Dec 24, 2009 2.250 2.300 2.220 2.270 1,025 +0.02(+0.89%)
Dec 23, 2009 2.280 2.280 2.150 2.250 6,650 -0.02(-0.88%)
Dec 22, 2009 2.210 2.280 2.150 2.270 7,124 +0.10(+4.61%)
Dec 21, 2009 2.150 2.210 2.150 2.170 2,605 +0.06(+2.84%)
Dec 18, 2009 2.190 2.270 2.110 2.110 3,707 -0.11(-4.95%)
Dec 17, 2009 2.200 2.220 2.200 2.220 2,437 -0.06(-2.63%)
Dec 16, 2009 2.200 2.280 2.180 2.280 16,900 +0.08(+3.64%)
Dec 15, 2009 2.240 2.244 2.200 2.200 5,300 -0.04(-1.61%)
Dec 14, 2009 2.240 2.280 2.210 2.236 1,800 +0.03(+1.18%)
Dec 11, 2009 2.150 2.250 2.150 2.210 13,560 +0.06(+2.56%)
Dec 10, 2009 2.200 2.210 2.150 2.155 5,700 -0.10(-4.23%)
Dec 09, 2009 2.250 2.250 2.220 2.250 3,167 +0.10(+4.65%)
Dec 08, 2009 2.230 2.280 2.150 2.150 827 +0.01(+0.47%)
Dec 07, 2009 2.260 2.400 2.100 2.140 14,317 -0.17(-7.24%)
Dec 04, 2009 2.310 2.380 2.160 2.307 5,461 +0.12(+5.34%)
Dec 03, 2009 2.260 2.260 2.160 2.190 6,342 -0.07(-3.10%)
Dec 02, 2009 2.360 2.360 2.217 2.260 8,196 -0.03(-1.25%)
Dec 01, 2009 2.350 2.350 2.250 2.289 5,326 +0.14(+6.45%)
Nov 30, 2009 2.250 2.250 2.100 2.150 9,850 -0.08(-3.59%)
Nov 27, 2009 2.230 2.230 2.230 2.230 110,850 +0.00(+0.00%)
Nov 25, 2009 2.240 2.240 2.230 2.230 5,000 -0.02(-0.98%)
Nov 24, 2009 2.210 2.320 2.210 2.252 1,293 +0.09(+4.26%)
Nov 23, 2009 2.290 2.290 2.160 2.160 6,518 -0.16(-6.90%)
Nov 20, 2009 2.250 2.320 2.250 2.320 5,249 +0.12(+5.45%)
Nov 19, 2009 2.200 2.210 2.200 2.200 5,875 -0.04(-1.79%)
Nov 18, 2009 2.340 2.340 2.240 2.240 5,025 -0.06(-2.61%)
Nov 17, 2009 2.190 2.300 2.190 2.300 10,750 +0.10(+4.36%)
Nov 16, 2009 2.300 2.360 2.200 2.204 17,981 -0.08(-3.33%)
Nov 13, 2009 2.240 2.280 2.200 2.280 8,100 +0.04(+1.83%)
Nov 12, 2009 2.250 2.250 2.190 2.239 9,844 +0.02(+0.85%)
Nov 11, 2009 2.200 2.226 2.180 2.220 15,977 +0.06(+2.78%)
Nov 10, 2009 2.400 2.400 2.060 2.160 24,400 -0.04(-1.81%)
Nov 09, 2009 2.040 2.330 2.040 2.200 7,595 +0.07(+3.48%)
Nov 06, 2009 2.220 2.390 2.030 2.126 4,716 -0.05(-2.48%)
Nov 05, 2009 2.290 2.400 2.120 2.180 3,200 +0.03(+1.16%)
Nov 04, 2009 2.030 2.380 2.020 2.155 1,102 -0.15(-6.30%)
Nov 03, 2009 2.300 2.310 2.300 2.300 3,500 +0.05(+2.22%)
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.