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, 2010 3.430 3.500 3.430 3.480 2,330 +0.09(+2.65%)
Nov 29, 2010 3.300 3.440 3.250 3.390 2,721 +0.07(+2.11%)
Nov 26, 2010 3.320 3.369 3.320 3.320 1,740 +0.00(+0.00%)
Nov 24, 2010 3.240 3.320 3.320 3.320 3,104 -0.20(-5.68%)
Nov 23, 2010 3.307 3.560 3.307 3.520 800 +0.23(+6.99%)
Nov 22, 2010 3.270 3.290 3.160 3.290 2,351 +0.03(+0.92%)
Nov 19, 2010 3.266 3.300 3.260 3.260 4,300 +0.07(+2.20%)
Nov 18, 2010 3.200 3.200 3.070 3.190 9,900 -0.01(-0.31%)
Nov 17, 2010 3.200 3.200 3.160 3.200 2,300 +0.00(+0.00%)
Nov 16, 2010 3.150 3.300 3.120 3.200 9,512 +0.16(+5.26%)
Nov 15, 2010 3.030 3.150 3.030 3.040 5,432 +0.02(+0.66%)
Nov 12, 2010 3.020 3.330 2.835 3.020 13,357 -0.03(-0.98%)
Nov 11, 2010 3.060 3.240 3.050 3.050 13,100 -0.12(-3.79%)
Nov 10, 2010 3.610 3.850 3.170 3.170 65,437 -0.23(-6.76%)
Nov 09, 2010 3.500 3.500 3.350 3.400 3,770 +0.09(+2.72%)
Nov 08, 2010 3.470 3.470 3.300 3.310 8,414 -0.14(-4.06%)
Nov 05, 2010 3.260 3.550 3.250 3.450 7,091 +0.23(+6.98%)
Nov 04, 2010 3.480 3.480 3.050 3.225 9,992 +0.02(+0.78%)
Nov 03, 2010 3.660 3.660 2.980 3.200 15,206 -0.40(-11.11%)
Nov 02, 2010 3.500 3.650 3.470 3.600 1,900 -0.01(-0.28%)
Nov 01, 2010 3.610 3.796 3.610 3.610 7,599 -0.03(-0.82%)
Oct 29, 2010 3.590 3.800 3.589 3.640 5,324 +0.05(+1.39%)
Oct 28, 2010 3.410 3.650 3.410 3.590 8,550 +0.01(+0.28%)
Oct 27, 2010 3.600 3.630 3.580 3.580 5,327 -0.25(-6.53%)
Oct 25, 2010 3.495 3.830 3.400 3.830 2,050 +0.22(+6.09%)
Oct 21, 2010 3.610 3.610 3.610 3.610 7,700 -0.04(-1.10%)
Oct 20, 2010 3.630 3.780 3.551 3.650 4,206 +0.09(+2.53%)
Oct 19, 2010 3.480 3.730 3.340 3.560 7,313 +0.06(+1.71%)
Oct 18, 2010 3.500 3.500 3.320 3.500 6,251 +0.01(+0.29%)
Oct 15, 2010 3.350 3.490 3.350 3.490 4,493 +0.14(+4.18%)
Oct 14, 2010 3.450 3.450 3.350 3.350 4,986 -0.10(-2.90%)
Oct 13, 2010 3.260 3.450 3.260 3.450 14,224 +0.19(+5.83%)
Oct 12, 2010 3.220 3.300 3.220 3.260 7,415 +0.11(+3.49%)
Oct 11, 2010 3.130 3.290 3.120 3.150 22,187 -0.07(-2.17%)
Oct 08, 2010 3.220 3.220 3.220 3.220 2,200 +0.07(+2.22%)
Oct 06, 2010 3.140 3.150 3.150 3.150 1,200 -0.09(-2.78%)
Oct 05, 2010 3.237 3.240 3.237 3.240 1,960 +0.02(+0.62%)
Oct 04, 2010 3.170 3.250 3.150 3.220 1,700 -0.03(-0.92%)
Oct 01, 2010 3.140 3.250 3.140 3.250 8,200 +0.14(+4.50%)
Sep 30, 2010 3.150 3.150 3.110 3.110 900 -0.05(-1.58%)
Sep 29, 2010 3.180 3.190 3.150 3.160 1,130 -0.03(-0.94%)
Sep 28, 2010 3.110 3.190 3.100 3.190 2,600 -0.01(-0.31%)
Sep 27, 2010 3.140 3.260 3.140 3.200 17,531 +0.01(+0.31%)
Sep 24, 2010 3.136 3.190 3.120 3.190 3,375 +0.00(+0.00%)
Sep 23, 2010 3.160 3.190 3.140 3.190 3,614 +0.00(+0.00%)
Sep 22, 2010 3.110 3.190 3.100 3.190 1,200 +0.05(+1.59%)
Sep 21, 2010 3.200 3.200 3.120 3.140 3,705 +0.02(+0.64%)
Sep 20, 2010 3.010 3.200 2.900 3.120 14,927 +0.17(+5.76%)
Sep 17, 2010 2.850 2.980 2.850 2.950 16,798 +0.10(+3.51%)
Sep 15, 2010 2.790 2.850 2.790 2.850 5,960 +0.08(+2.89%)
Sep 14, 2010 2.660 2.820 2.660 2.770 4,600 +0.12(+4.53%)
Sep 13, 2010 2.650 2.650 2.640 2.650 1,700 +0.01(+0.38%)
Sep 10, 2010 2.620 2.640 2.620 2.640 1,735 +0.04(+1.53%)
Sep 09, 2010 2.820 2.850 2.600 2.600 12,637 -0.13(-4.76%)
Sep 08, 2010 2.700 2.750 2.700 2.730 5,930 +0.03(+1.11%)
Sep 07, 2010 2.680 2.700 2.640 2.700 1,650 +0.08(+3.05%)
Sep 03, 2010 2.750 2.750 2.600 2.620 1,900 -0.12(-4.38%)
Sep 02, 2010 2.560 2.800 2.560 2.740 21,800 +0.15(+5.79%)
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.