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 31, 2017 1.090 1.140 1.090 1.090 5,190 -0.02(-2.00%)
Jan 30, 2017 1.150 1.150 1.130 1.112 2,624 -0.01(-0.70%)
Jan 27, 2017 1.160 1.160 1.120 1.120 3,498 -0.03(-2.61%)
Jan 26, 2017 1.160 1.200 1.100 1.150 3,954 -0.01(-0.86%)
Jan 25, 2017 1.181 1.220 1.160 1.160 24,627 -0.02(-1.69%)
Jan 24, 2017 1.190 1.400 1.180 1.180 112,145 +0.02(+1.72%)
Jan 23, 2017 1.120 1.190 1.120 1.160 3,709 +0.05(+4.50%)
Jan 20, 2017 1.100 1.180 1.100 1.110 3,160 +0.00(+0.00%)
Jan 19, 2017 1.090 1.149 1.040 1.110 44,763 +0.03(+2.78%)
Jan 18, 2017 1.200 1.240 1.032 1.080 31,722 -0.09(-7.83%)
Jan 17, 2017 1.170 1.400 1.140 1.172 188,766 +0.02(+1.52%)
Jan 13, 2017 1.154 1.154 1.154 0 +0.06(+5.90%)
Jan 12, 2017 1.150 1.150 1.024 1.090 49,462 -0.03(-2.69%)
Jan 11, 2017 1.080 1.140 1.080 1.120 10,374 +0.03(+2.76%)
Jan 10, 2017 1.070 1.170 1.070 1.090 63,763 +0.02(+1.87%)
Jan 09, 2017 1.060 1.100 1.030 1.070 45,083 -0.04(-3.60%)
Jan 06, 2017 1.130 1.130 1.030 1.110 60,422 +0.01(+0.91%)
Jan 05, 2017 1.130 1.130 1.080 1.100 3,618 -0.02(-1.79%)
Jan 04, 2017 1.130 1.190 1.070 1.120 10,020 +0.01(+0.90%)
Jan 03, 2017 1.100 1.200 1.090 1.110 96,684 -0.01(-0.89%)
Dec 30, 2016 1.120 1.120 1.120 0 +0.07(+6.67%)
Dec 29, 2016 1.040 1.120 1.020 1.050 40,572 +0.01(+0.96%)
Dec 28, 2016 1.070 1.080 1.015 1.040 20,078 -0.04(-3.70%)
Dec 27, 2016 1.050 1.080 1.000 1.080 30,184 +0.08(+8.00%)
Dec 23, 2016 1.000 1.000 1.000 0 -0.06(-5.66%)
Dec 22, 2016 1.050 1.060 1.000 1.060 19,746 +0.04(+3.92%)
Dec 21, 2016 1.070 1.070 1.020 1.020 1,402 -0.01(-0.97%)
Dec 20, 2016 1.010 1.080 1.010 1.030 16,272 -0.04(-3.74%)
Dec 19, 2016 1.060 1.070 1.006 1.070 32,778 +0.04(+3.88%)
Dec 16, 2016 1.076 1.080 1.030 1.030 3,722 -0.05(-4.63%)
Dec 15, 2016 1.010 1.090 1.000 1.080 40,216 +0.07(+6.81%)
Dec 14, 2016 1.069 1.100 1.010 1.011 45,049 -0.09(-8.08%)
Dec 13, 2016 1.120 1.120 1.061 1.100 9,609 +0.03(+2.80%)
Dec 12, 2016 1.120 1.120 1.060 1.070 16,120 -0.05(-4.46%)
Dec 09, 2016 1.090 1.140 1.090 1.120 14,270 +0.03(+2.75%)
Dec 08, 2016 1.090 1.120 1.090 1.090 21,991 -0.01(-0.91%)
Dec 07, 2016 1.140 1.140 1.050 1.100 14,771 -0.03(-2.65%)
Dec 06, 2016 1.070 1.170 1.060 1.130 112,530 +0.07(+6.60%)
Dec 05, 2016 1.050 1.120 1.040 1.060 13,752 +0.02(+1.92%)
Dec 02, 2016 1.033 1.120 1.030 1.040 34,354 -0.05(-4.59%)
Dec 01, 2016 1.080 1.100 1.035 1.090 49,146 +0.03(+2.83%)
Nov 30, 2016 1.057 1.080 1.035 1.060 65,369 +0.04(+3.92%)
Nov 29, 2016 1.050 1.110 1.020 1.020 70,268 -0.06(-5.56%)
Nov 28, 2016 1.130 1.300 1.060 1.080 438,553 -0.02(-1.82%)
Nov 25, 2016 1.030 1.180 1.030 1.100 73,984 +0.10(+10.00%)
Nov 23, 2016 1.000 1.000 1.000 0 -0.09(-8.26%)
Nov 22, 2016 1.150 1.180 1.010 1.090 332,331 -0.01(-0.91%)
Nov 21, 2016 1.140 1.140 1.001 1.100 37,592 +0.01(+0.92%)
Nov 18, 2016 1.060 1.180 1.060 1.090 93,674 +0.08(+7.92%)
Nov 17, 2016 1.110 1.150 1.000 1.010 121,793 -0.06(-5.61%)
Nov 16, 2016 1.150 1.220 0.9730 1.070 131,004 -0.11(-9.70%)
Nov 15, 2016 1.000 1.690 1.000 1.185 507,990 +0.18(+18.06%)
Nov 14, 2016 0.9600 1.020 0.9600 1.004 55,628 +0.02(+2.42%)
Nov 11, 2016 0.9101 0.9800 0.9100 0.9800 9,350 +0.02(+2.44%)
Nov 10, 2016 0.9000 0.9750 0.8773 0.9567 21,654 +0.12(+13.89%)
Nov 09, 2016 0.9000 0.9000 0.8000 0.8400 34,212 -0.11(-11.58%)
Nov 08, 2016 0.9500 0.9500 0.9259 0.9500 6,226 +0.01(+1.45%)
Nov 07, 2016 0.9596 0.9600 0.9364 0.9364 2,400 -0.02(-2.46%)
Nov 04, 2016 0.9600 0.9600 0.9600 0.9600 128 +0.02(+2.13%)
Nov 03, 2016 0.9250 0.9400 0.9250 0.9400 279 +0.00(+0.17%)
Nov 02, 2016 0.9500 0.9500 0.9001 0.9384 6,662 -0.03(-3.26%)
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.