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 (%)
Mar 31, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 28, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 27, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 26, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 25, 2003 1.470 1.500 1.470 1.470 8,000 -0.13(-8.13%)
Mar 24, 2003 1.600 1.600 1.600 1.600 200 +0.13(+8.84%)
Mar 21, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 20, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 19, 2003 1.470 1.470 1.470 1.470 400 -0.03(-2.00%)
Mar 18, 2003 1.480 1.500 1.480 1.500 3,000 -0.05(-3.23%)
Mar 17, 2003 1.500 1.550 1.500 1.550 3,000 +0.30(+24.00%)
Mar 14, 2003 1.250 1.250 1.250 1.250 6,000 +0.00(+0.00%)
Mar 13, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 12, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 10, 2003 1.250 1.250 1.250 1.250 1,000 +0.05(+4.17%)
Mar 07, 2003 1.240 1.250 1.020 1.200 10,300 -0.15(-11.11%)
Mar 06, 2003 1.450 1.500 1.350 1.350 3,000 -0.10(-6.90%)
Mar 05, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 04, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 03, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 28, 2003 1.500 1.550 1.450 1.450 6,400 -0.20(-12.12%)
Feb 27, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 25, 2003 1.480 1.650 1.480 1.650 400 +0.15(+10.00%)
Feb 24, 2003 1.480 1.520 1.480 1.500 4,000 -0.10(-6.25%)
Feb 21, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 20, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 19, 2003 1.600 1.600 1.570 1.600 4,000 +0.10(+6.67%)
Feb 18, 2003 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Feb 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 13, 2003 1.540 1.550 1.400 1.500 10,400 -0.10(-6.25%)
Feb 12, 2003 1.600 1.600 1.600 1.600 200 +0.05(+3.23%)
Feb 11, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 10, 2003 1.550 1.550 1.500 1.550 7,500 +0.00(+0.00%)
Feb 07, 2003 1.700 1.700 1.490 1.550 14,300 -0.20(-11.43%)
Feb 06, 2003 1.750 1.750 1.750 1.750 2,100 -0.05(-2.78%)
Feb 05, 2003 1.800 1.800 1.800 1.800 2,000 +0.00(+0.00%)
Feb 04, 2003 1.850 1.850 1.800 1.800 8,000 -0.02(-1.10%)
Jan 31, 2003 1.820 1.850 1.820 1.820 3,900 -0.08(-4.21%)
Jan 30, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 29, 2003 1.900 1.900 1.900 1.900 1,000 +0.05(+2.70%)
Jan 28, 2003 1.800 1.850 1.800 1.850 1,800 +0.02(+1.09%)
Jan 24, 2003 1.850 1.850 1.800 1.830 9,800 -0.12(-6.15%)
Jan 23, 2003 1.950 1.950 1.900 1.950 5,400 +0.05(+2.63%)
Jan 22, 2003 1.800 1.950 1.800 1.900 3,300 -0.18(-8.65%)
Jan 21, 2003 1.800 2.080 1.800 2.080 4,900 +0.08(+4.00%)
Jan 17, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 16, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 15, 2003 2.100 2.100 1.740 2.000 8,700 +0.00(+0.00%)
Jan 14, 2003 1.780 2.000 1.780 2.000 3,100 +0.15(+8.11%)
Jan 13, 2003 1.850 1.850 1.850 1.850 500 +0.15(+8.82%)
Jan 10, 2003 2.000 2.000 1.700 1.700 1,500 -0.10(-5.56%)
Jan 09, 2003 2.000 2.000 1.700 1.800 2,800 -0.20(-10.00%)
Jan 08, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 07, 2003 2.000 2.000 2.000 2.000 300 +0.05(+2.56%)
Jan 03, 2003 1.950 1.950 1.950 1.950 400 -0.05(-2.50%)
Jan 02, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2002 1.950 2.000 1.950 2.000 2,600 +0.05(+2.56%)
Dec 30, 2002 1.950 2.000 1.950 1.950 4,700 +0.00(+0.00%)
Dec 27, 2002 1.950 1.950 1.950 1.950 200 -0.05(-2.50%)
Dec 26, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 24, 2002 2.250 2.250 2.000 2.000 9,000 -0.25(-11.11%)
Dec 23, 2002 2.300 2.300 2.250 2.250 10,000 -0.10(-4.26%)
Dec 20, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 19, 2002 2.250 2.350 2.250 2.350 2,500 +0.05(+2.17%)
Dec 18, 2002 2.150 2.300 2.150 2.300 1,600 +0.05(+2.22%)
Dec 17, 2002 2.200 2.250 2.100 2.250 4,800 +0.23(+11.39%)
Dec 16, 2002 2.020 2.020 2.020 2.020 200 +0.00(+0.00%)
Dec 13, 2002 2.050 2.100 2.020 2.020 3,800 -0.08(-3.81%)
Dec 12, 2002 2.050 2.100 2.050 2.100 2,000 +0.00(+0.00%)
Dec 11, 2002 2.100 2.100 2.050 2.100 3,000 +0.05(+2.44%)
Dec 10, 2002 2.020 2.100 2.020 2.050 4,400 -0.05(-2.38%)
Dec 09, 2002 2.020 2.100 2.020 2.100 1,300 +0.05(+2.44%)
Dec 06, 2002 2.030 2.050 2.030 2.050 600 -0.06(-2.61%)
Dec 05, 2002 2.105 2.105 2.105 2.105 400 -0.19(-8.48%)
Dec 04, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 03, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 02, 2002 2.300 2.300 2.300 2.300 500 +0.30(+15.00%)
Nov 27, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 26, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 25, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 22, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 21, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 20, 2002 2.100 2.100 2.000 2.000 1,000 +0.00(+0.00%)
Nov 19, 2002 2.100 2.100 2.000 2.000 300 -0.10(-4.76%)
Nov 18, 2002 2.000 2.100 2.000 2.100 200 -0.10(-4.55%)
Nov 15, 2002 2.020 2.200 1.950 2.200 4,500 +0.00(+0.00%)
Nov 14, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 13, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 12, 2002 2.200 2.200 2.200 2.200 500 +0.15(+7.32%)
Nov 11, 2002 2.100 2.100 2.050 2.050 4,600 +0.20(+10.81%)
Nov 08, 2002 2.000 2.000 1.850 1.850 1,100 -0.15(-7.50%)
Nov 07, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 06, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 05, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 04, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 01, 2002 2.000 2.000 2.000 2.000 500 +0.37(+22.70%)
Oct 31, 2002 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Oct 30, 2002 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Oct 29, 2002 1.730 1.750 1.630 1.630 2,500 -0.12(-6.86%)
Oct 28, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 25, 2002 2.100 2.100 1.750 1.750 3,400 -0.30(-14.63%)
Oct 24, 2002 2.000 2.050 2.000 2.050 1,400 +0.05(+2.50%)
Oct 23, 2002 2.000 2.050 2.000 2.000 3,500 -0.30(-13.04%)
Oct 22, 2002 2.350 2.350 2.300 2.300 600 +0.25(+12.20%)
Oct 21, 2002 2.050 2.050 2.050 2.050 1,600 +0.00(+0.00%)
Oct 18, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 17, 2002 2.400 2.490 2.050 2.050 7,000 -0.20(-8.89%)
Oct 16, 2002 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Oct 15, 2002 2.250 2.250 2.250 2.250 2,100 +0.25(+12.50%)
Oct 14, 2002 2.000 2.000 2.000 2.000 300 +0.10(+5.26%)
Oct 11, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2002 1.900 1.900 1.900 1.900 200 -0.25(-11.63%)
Oct 09, 2002 2.100 2.150 2.100 2.150 600 -0.20(-8.51%)
Oct 08, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 07, 2002 2.300 2.350 2.050 2.350 3,500 -0.05(-2.08%)
Oct 04, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 03, 2002 2.400 2.400 2.400 2.400 1,000 -0.25(-9.43%)
Oct 02, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 01, 2002 2.650 2.650 2.650 2.650 500 +0.25(+10.42%)
Sep 30, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 27, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 26, 2002 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Sep 25, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 24, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 23, 2002 2.800 2.800 2.350 2.350 2,000 -0.46(-16.37%)
Sep 20, 2002 2.810 2.810 2.810 2.810 200 +0.00(+0.00%)
Sep 19, 2002 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 18, 2002 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 17, 2002 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 16, 2002 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 13, 2002 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 12, 2002 2.800 2.810 2.800 2.810 100 +0.01(+0.36%)
Sep 11, 2002 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Sep 10, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 09, 2002 2.990 2.990 2.800 2.800 900 +0.00(+0.00%)
Sep 06, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 05, 2002 2.800 2.800 2.800 2.800 900 -0.15(-5.08%)
Sep 04, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 03, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 30, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 29, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 28, 2002 2.990 2.990 2.950 2.950 2,500 -0.04(-1.34%)
Aug 27, 2002 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Aug 26, 2002 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Aug 23, 2002 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Aug 22, 2002 2.990 2.990 2.990 2.990 2,000 +0.24(+8.73%)
Aug 21, 2002 3.000 3.000 3.000 2.750 1,900 +0.05(+1.85%)
Aug 20, 2002 2.650 2.700 2.650 2.700 1,000 +0.15(+5.88%)
Aug 16, 2002 2.300 2.550 2.300 2.550 2,000 +0.05(+2.00%)
Aug 15, 2002 2.500 2.500 2.500 2.500 2,000 +0.00(+0.00%)
Aug 14, 2002 2.400 2.500 2.250 2.500 8,000 +0.20(+8.70%)
Aug 13, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 12, 2002 2.300 2.300 2.300 2.300 0 -0.30(-11.54%)
Aug 07, 2002 2.600 2.600 2.600 2.600 100 -0.15(-5.45%)
Aug 06, 2002 2.750 2.750 2.750 2.750 800 +0.00(+0.00%)
Aug 05, 2002 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Aug 02, 2002 2.850 2.850 2.750 2.750 1,000 -0.10(-3.51%)
Aug 01, 2002 2.950 2.950 2.850 2.850 1,000 -0.20(-6.56%)
Jul 31, 2002 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Jul 30, 2002 3.000 3.000 3.000 3.000 200 -0.05(-1.64%)
Jul 29, 2002 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Jul 26, 2002 2.990 3.050 2.990 3.000 3,300 +0.00(+0.00%)
Jul 25, 2002 3.450 3.450 3.000 3.000 9,900 -0.45(-13.04%)
Jul 24, 2002 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 23, 2002 3.450 3.450 3.450 3.450 100 -0.05(-1.43%)
Jul 22, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 19, 2002 3.500 3.500 3.500 3.500 3,200 -0.20(-5.41%)
Jul 17, 2002 3.700 3.700 3.700 3.700 0 +0.05(+1.37%)
Jul 12, 2002 3.700 3.700 3.650 3.650 6,000 -0.15(-3.95%)
Jul 11, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jul 10, 2002 3.700 3.800 3.700 3.800 2,600 +0.05(+1.33%)
Jul 09, 2002 3.900 3.900 3.750 3.750 12,000 -0.15(-3.85%)
Jul 08, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 05, 2002 4.050 4.050 3.900 3.900 900 +0.02(+0.52%)
Jul 04, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 03, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 02, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 01, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 28, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 27, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 26, 2002 3.880 3.880 3.880 3.880 1,200 -0.17(-4.20%)
Jun 25, 2002 4.000 4.050 3.800 4.050 7,100 -0.05(-1.22%)
Jun 21, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 20, 2002 3.950 3.950 3.950 4.100 2,000 +0.22(+5.67%)
Jun 19, 2002 3.930 3.930 3.880 3.880 1,200 -0.05(-1.27%)
Jun 18, 2002 3.980 3.980 3.900 3.930 10,800 -0.02(-0.51%)
Jun 17, 2002 3.980 4.000 3.950 3.950 5,900 -0.02(-0.50%)
Jun 14, 2002 4.100 4.100 3.950 3.970 5,800 -0.13(-3.17%)
Jun 12, 2002 4.100 4.100 4.100 4.100 7,200 +0.00(+0.00%)
Jun 11, 2002 4.100 4.250 4.100 4.100 4,200 +0.00(+0.00%)
Jun 10, 2002 4.050 4.100 4.000 4.100 4,400 +0.00(+0.00%)
Jun 07, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 06, 2002 4.150 4.150 4.100 4.100 4,500 -0.05(-1.20%)
Jun 05, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 31, 2002 4.150 4.150 4.150 4.150 0 +0.05(+1.22%)
May 28, 2002 4.233 4.233 4.100 4.100 3,200 -0.13(-3.14%)
May 27, 2002 4.270 4.340 4.200 4.233 12,100 +0.00(+0.00%)
May 24, 2002 4.270 4.270 4.233 4.233 7,100 -0.02(-0.40%)
May 23, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 22, 2002 4.150 4.300 4.150 4.250 1,800 +0.00(+0.00%)
May 21, 2002 4.100 4.250 4.100 4.250 1,900 +0.15(+3.66%)
May 20, 2002 4.100 4.100 4.100 4.100 500 +0.10(+2.50%)
May 17, 2002 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
May 16, 2002 4.100 4.100 4.100 4.150 10,000 +0.15(+3.75%)
May 15, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 14, 2002 4.000 4.100 4.000 4.000 5,500 -0.05(-1.23%)
May 13, 2002 4.060 4.060 4.060 4.050 1,700 -0.05(-1.22%)
May 10, 2002 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
May 09, 2002 4.100 4.100 4.100 4.100 4,000 +0.05(+1.23%)
May 08, 2002 4.050 4.100 4.050 4.050 5,400 +0.00(+0.00%)
May 07, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 06, 2002 4.100 4.100 4.050 4.050 4,300 +0.00(+0.00%)
May 03, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 02, 2002 4.050 4.050 4.050 4.050 700 +0.00(+0.00%)
May 01, 2002 3.920 3.920 3.920 4.050 6,600 +0.15(+3.85%)
Apr 30, 2002 4.000 4.050 3.900 3.900 4,400 -0.10(-2.50%)
Apr 29, 2002 3.880 4.000 3.880 4.000 4,800 +0.15(+3.90%)
Apr 26, 2002 3.900 3.950 3.850 3.850 9,300 -0.20(-4.94%)
Apr 25, 2002 3.850 3.850 3.850 4.050 1,500 +0.20(+5.19%)
Apr 24, 2002 4.100 4.100 3.800 3.850 9,000 -0.25(-6.10%)
Apr 23, 2002 4.100 4.100 4.100 4.100 1,800 +0.10(+2.50%)
Apr 22, 2002 4.000 4.000 4.000 4.000 1,800 -0.10(-2.44%)
Apr 19, 2002 4.000 4.100 4.000 4.100 3,000 +0.00(+0.00%)
Apr 18, 2002 3.800 3.900 3.800 4.100 4,400 +0.27(+7.05%)
Apr 17, 2002 3.700 3.830 3.700 3.830 1,000 +0.13(+3.51%)
Apr 16, 2002 3.700 3.750 3.700 3.700 12,000 +0.05(+1.37%)
Apr 15, 2002 3.850 3.850 3.650 3.650 3,800 -0.20(-5.19%)
Apr 12, 2002 3.890 3.890 3.890 3.850 2,500 +0.05(+1.32%)
Apr 11, 2002 4.000 4.000 3.800 3.800 6,500 -0.20(-5.00%)
Apr 10, 2002 4.000 4.000 4.000 4.000 1,400 +0.00(+0.00%)
Apr 09, 2002 3.850 3.850 3.850 4.000 2,400 +0.15(+3.90%)
Apr 08, 2002 3.800 3.800 3.800 3.850 1,500 +0.05(+1.32%)
Apr 05, 2002 3.600 3.800 3.600 3.800 4,100 +0.20(+5.56%)
Apr 04, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 03, 2002 3.800 3.800 3.800 3.600 8,500 -0.10(-2.70%)
Apr 02, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
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.