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 (%)
Oct 31, 2008 3.040 3.100 2.820 3.000 7,375 +0.03(+1.01%)
Oct 30, 2008 3.010 3.180 2.710 2.970 48,897 +0.57(+23.75%)
Oct 29, 2008 2.300 2.790 2.300 2.400 17,230 +0.19(+8.60%)
Oct 28, 2008 2.490 2.490 2.200 2.210 16,767 -0.17(-7.14%)
Oct 27, 2008 2.500 2.500 2.200 2.380 14,074 -0.22(-8.47%)
Oct 24, 2008 2.500 3.090 2.110 2.600 20,176 -0.19(-6.64%)
Oct 23, 2008 2.810 2.810 2.500 2.785 19,262 -0.01(-0.54%)
Oct 22, 2008 2.900 3.000 2.800 2.800 26,549 -0.15(-5.09%)
Oct 21, 2008 3.000 3.000 2.900 2.950 3,328 -0.05(-1.66%)
Oct 20, 2008 3.100 3.100 2.870 3.000 11,735 -0.09(-2.91%)
Oct 17, 2008 2.700 3.090 2.520 3.090 30,874 +0.59(+23.60%)
Oct 16, 2008 2.850 2.850 2.500 2.500 9,855 -0.25(-9.09%)
Oct 15, 2008 2.985 2.985 2.650 2.750 48,435 +0.24(+9.56%)
Oct 14, 2008 2.980 3.080 2.500 2.510 38,306 -0.47(-15.74%)
Oct 13, 2008 3.000 3.230 2.950 2.979 21,150 +0.04(+1.33%)
Oct 10, 2008 2.270 2.940 2.200 2.940 35,528 +0.48(+19.51%)
Oct 09, 2008 3.200 3.200 2.300 2.460 13,244 -0.64(-20.65%)
Oct 08, 2008 3.450 3.450 3.000 3.100 20,727 -0.35(-10.15%)
Oct 07, 2008 3.400 3.980 3.450 3.450 20,933 +0.05(+1.47%)
Oct 06, 2008 3.600 3.610 3.400 3.400 5,600 -0.25(-6.85%)
Oct 03, 2008 4.130 4.250 3.550 3.650 19,427 +0.00(+0.00%)
Oct 02, 2008 3.590 4.460 3.550 3.650 10,797 -0.15(-3.95%)
Oct 01, 2008 4.400 4.930 3.380 3.800 58,183 -0.41(-9.74%)
Sep 30, 2008 4.330 4.550 4.180 4.210 3,762 -0.19(-4.32%)
Sep 29, 2008 4.680 4.680 4.150 4.400 3,568 -0.28(-5.98%)
Sep 26, 2008 4.650 4.680 4.650 4.680 2,932 +0.03(+0.65%)
Sep 25, 2008 4.730 4.800 4.570 4.650 21,164 +0.03(+0.65%)
Sep 24, 2008 4.620 4.800 4.600 4.620 5,333 -0.08(-1.70%)
Sep 23, 2008 4.740 4.900 4.700 4.700 8,952 -0.20(-4.08%)
Sep 22, 2008 4.960 5.095 4.800 4.900 15,263 -0.21(-4.11%)
Sep 19, 2008 5.000 5.110 5.000 5.110 2,704 +0.21(+4.29%)
Sep 18, 2008 4.900 4.940 4.900 4.900 6,414 +0.00(+0.00%)
Sep 17, 2008 5.010 5.010 4.880 4.900 7,200 -0.16(-3.16%)
Sep 16, 2008 5.010 5.060 4.910 5.060 2,109 -0.04(-0.78%)
Sep 15, 2008 5.000 5.110 5.000 5.100 9,664 +0.00(+0.00%)
Sep 12, 2008 5.250 5.250 5.070 5.100 9,050 -0.20(-3.77%)
Sep 11, 2008 5.270 5.300 5.270 5.300 300 +0.15(+2.91%)
Sep 10, 2008 5.400 5.400 5.050 5.150 18,476 -0.25(-4.63%)
Sep 09, 2008 5.450 5.750 5.400 5.400 9,683 -0.02(-0.37%)
Sep 08, 2008 5.350 5.450 5.350 5.420 6,911 +0.07(+1.31%)
Sep 05, 2008 5.360 5.360 5.350 5.350 1,021 -0.00(-0.00%)
Sep 04, 2008 5.360 5.400 5.350 5.350 6,947 +0.00(+0.00%)
Sep 03, 2008 5.300 5.750 5.300 5.350 8,944 +0.01(+0.19%)
Sep 02, 2008 5.230 5.750 5.210 5.340 8,207 +0.07(+1.33%)
Aug 29, 2008 5.160 5.880 5.110 5.270 5,527 -0.03(-0.57%)
Aug 28, 2008 5.160 5.640 5.060 5.300 30,943 -0.07(-1.30%)
Aug 27, 2008 5.330 5.490 5.150 5.370 4,251 +0.12(+2.29%)
Aug 26, 2008 5.650 5.650 5.150 5.250 17,379 -0.32(-5.75%)
Aug 25, 2008 5.650 5.650 5.500 5.570 9,956 -0.03(-0.54%)
Aug 22, 2008 6.000 6.000 5.600 5.600 2,299 -0.39(-6.51%)
Aug 21, 2008 5.800 6.550 5.780 5.990 13,131 +0.19(+3.28%)
Aug 20, 2008 5.690 5.830 5.600 5.800 5,061 +0.10(+1.75%)
Aug 19, 2008 5.850 5.850 5.510 5.700 6,168 -0.15(-2.56%)
Aug 18, 2008 5.620 6.100 5.510 5.850 17,058 +0.35(+6.36%)
Aug 15, 2008 5.380 5.840 5.320 5.500 9,351 +0.23(+4.36%)
Aug 14, 2008 5.880 5.940 5.270 5.270 17,066 -0.51(-8.82%)
Aug 13, 2008 5.780 5.920 5.550 5.780 20,378 +0.48(+9.05%)
Aug 12, 2008 5.400 5.480 5.170 5.300 5,096 -0.02(-0.38%)
Aug 11, 2008 5.470 5.700 5.030 5.320 8,754 +0.09(+1.72%)
Aug 08, 2008 5.350 5.360 5.080 5.230 8,031 -0.02(-0.38%)
Aug 07, 2008 5.530 5.530 5.250 5.250 3,061 -0.22(-4.02%)
Aug 06, 2008 5.210 5.661 5.020 5.470 11,397 +0.37(+7.25%)
Aug 05, 2008 5.430 5.490 5.050 5.100 28,255 -0.19(-3.59%)
Aug 04, 2008 5.670 6.050 5.240 5.290 19,577 -0.76(-12.56%)
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.