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 (%)
May 29, 2015 2.060 2.150 2.000 2.140 6,920 +0.08(+3.88%)
May 28, 2015 2.090 2.209 2.040 2.060 45,530 +0.07(+3.52%)
May 27, 2015 1.700 2.000 1.670 1.990 47,446 +0.25(+14.36%)
May 26, 2015 1.880 1.890 1.700 1.740 24,292 -0.04(-2.24%)
May 22, 2015 1.800 1.780 1.780 1.780 6,500 -0.01(-0.56%)
May 21, 2015 1.750 1.800 1.710 1.790 12,465 +0.00(+0.00%)
May 20, 2015 1.950 1.950 1.790 1.790 72,034 -0.16(-8.21%)
May 19, 2015 1.965 1.965 1.950 1.950 2,969 -0.03(-1.52%)
May 18, 2015 1.960 1.983 1.960 1.980 2,400 +0.01(+0.51%)
May 15, 2015 1.990 1.990 1.969 1.970 1,536 +0.02(+1.03%)
May 14, 2015 1.960 2.000 1.950 1.950 2,200 -0.02(-1.05%)
May 13, 2015 1.962 2.000 1.960 1.971 1,080 +0.01(+0.54%)
May 12, 2015 1.960 1.960 1.960 1.960 979 +0.00(+0.00%)
May 11, 2015 1.979 1.979 1.960 1.960 4,158 -0.04(-2.00%)
May 08, 2015 1.970 2.000 1.970 2.000 2,584 +0.00(+0.00%)
May 07, 2015 1.979 2.020 1.970 2.000 13,819 +0.04(+2.04%)
May 06, 2015 2.030 2.030 1.960 1.960 9,619 -0.07(-3.45%)
May 05, 2015 2.027 2.030 2.027 2.030 410 +0.03(+1.50%)
May 04, 2015 1.950 2.000 1.950 2.000 646 +0.00(+0.00%)
May 01, 2015 1.990 2.030 1.990 2.000 1,043 +0.04(+2.04%)
Apr 30, 2015 2.020 2.020 1.960 1.960 677 -0.05(-2.49%)
Apr 29, 2015 2.020 2.020 1.958 2.010 5,508 +0.03(+1.52%)
Apr 28, 2015 1.960 2.060 1.960 1.980 6,200 +0.00(+0.00%)
Apr 27, 2015 2.000 2.000 1.960 1.980 12,111 -0.05(-2.25%)
Apr 24, 2015 2.069 2.069 2.026 2.026 2,931 +0.01(+0.28%)
Apr 22, 2015 2.000 2.020 2.020 2.020 4 -0.07(-3.35%)
Apr 21, 2015 2.100 2.100 2.080 2.090 1,619 +0.01(+0.48%)
Apr 20, 2015 2.050 2.080 2.041 2.080 7,422 +0.05(+2.56%)
Apr 17, 2015 2.050 2.070 2.020 2.028 35,948 -0.02(-1.07%)
Apr 16, 2015 1.990 2.060 1.990 2.050 2,067 +0.03(+1.49%)
Apr 15, 2015 1.982 2.070 1.982 2.020 4,864 +0.02(+1.00%)
Apr 14, 2015 2.000 2.000 1.998 2.000 880 -0.01(-0.50%)
Apr 13, 2015 1.960 2.070 1.960 2.010 6,915 +0.01(+0.50%)
Apr 10, 2015 2.020 2.050 1.968 2.000 11,015 -0.01(-0.50%)
Apr 09, 2015 1.950 2.060 1.950 2.010 6,506 +0.05(+2.55%)
Apr 08, 2015 2.050 2.075 1.950 1.960 14,245 -0.12(-5.77%)
Apr 07, 2015 2.000 2.100 2.000 2.080 7,044 +0.04(+1.96%)
Apr 06, 2015 2.050 2.170 2.020 2.040 23,157 -0.11(-5.12%)
Apr 02, 2015 2.000 2.150 2.150 2.150 38,100 +0.19(+9.69%)
Apr 01, 2015 2.120 2.130 1.950 1.960 35,105 -0.09(-4.39%)
Mar 31, 2015 2.450 2.480 2.049 2.050 87,183 -0.47(-18.65%)
Mar 30, 2015 2.600 2.650 2.520 2.520 4,818 -0.02(-0.84%)
Mar 27, 2015 2.570 2.650 2.510 2.541 8,552 +0.02(+0.85%)
Mar 26, 2015 2.529 2.590 2.520 2.520 1,628 -0.02(-0.78%)
Mar 25, 2015 2.590 2.590 2.540 2.540 7,083 -0.05(-1.93%)
Mar 24, 2015 2.605 2.670 2.572 2.590 1,583 -0.01(-0.38%)
Mar 23, 2015 2.630 2.630 2.555 2.600 4,664 -0.08(-2.99%)
Mar 20, 2015 2.560 2.680 2.550 2.680 7,698 +0.10(+3.88%)
Mar 19, 2015 2.590 2.590 2.580 2.580 2,015 +0.05(+1.98%)
Mar 18, 2015 2.520 2.590 2.520 2.530 6,125 +0.00(+0.00%)
Mar 17, 2015 2.530 2.570 2.530 2.530 678 +0.00(+0.00%)
Mar 16, 2015 2.520 2.560 2.520 2.530 2,615 -0.02(-0.78%)
Mar 13, 2015 2.570 2.590 2.540 2.550 2,212 +0.01(+0.39%)
Mar 12, 2015 2.732 2.732 2.530 2.540 11,556 -0.08(-3.05%)
Mar 11, 2015 2.651 2.720 2.600 2.620 4,853 +0.02(+0.77%)
Mar 10, 2015 2.550 2.630 2.530 2.600 13,745 -0.01(-0.38%)
Mar 09, 2015 2.686 2.690 2.580 2.610 23,858 -0.08(-2.97%)
Mar 06, 2015 2.737 2.737 2.676 2.690 7,205 -0.10(-3.58%)
Mar 05, 2015 2.800 2.800 2.790 2.790 440 +0.08(+2.95%)
Mar 04, 2015 2.700 2.780 2.690 2.710 5,916 -0.03(-1.09%)
Mar 03, 2015 2.740 2.771 2.740 2.740 11,598 +0.04(+1.48%)
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.