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 (%)
Jul 31, 2009 1.550 1.650 1.360 1.360 16,212 -0.04(-2.86%)
Jul 30, 2009 1.350 1.410 1.320 1.400 11,252 +0.00(+0.00%)
Jul 29, 2009 1.410 1.410 1.342 1.400 18,175 +0.00(+0.00%)
Jul 28, 2009 1.500 1.500 1.380 1.400 5,737 -0.02(-1.41%)
Jul 27, 2009 1.430 1.430 1.400 1.420 4,823 +0.02(+1.43%)
Jul 24, 2009 1.510 1.520 1.400 1.400 13,098 -0.10(-6.67%)
Jul 23, 2009 1.580 1.700 1.500 1.500 8,820 -0.03(-1.96%)
Jul 22, 2009 1.500 1.560 1.480 1.530 8,041 +0.05(+3.38%)
Jul 21, 2009 1.600 1.600 1.480 1.480 23,882 -0.13(-8.07%)
Jul 20, 2009 1.610 1.660 1.610 1.610 3,400 -0.09(-5.29%)
Jul 17, 2009 1.890 1.890 1.700 1.700 2,500 +0.02(+1.19%)
Jul 16, 2009 1.730 1.890 1.630 1.680 9,548 +0.03(+1.82%)
Jul 15, 2009 1.650 1.661 1.650 1.650 2,385 +0.00(+0.00%)
Jul 14, 2009 1.700 1.718 1.650 1.650 3,591 -0.02(-1.20%)
Jul 13, 2009 1.670 1.670 1.670 1.670 500 -0.03(-1.76%)
Jul 10, 2009 1.710 1.710 1.680 1.700 600 -0.06(-3.41%)
Jul 09, 2009 1.650 1.850 1.650 1.760 16,686 +0.11(+6.67%)
Jul 08, 2009 1.660 1.660 1.630 1.650 5,475 -0.01(-0.60%)
Jul 07, 2009 1.693 1.750 1.660 1.660 6,652 -0.01(-0.60%)
Jul 06, 2009 1.670 1.770 1.670 1.670 2,467 +0.00(+0.00%)
Jul 02, 2009 1.670 1.730 1.660 1.670 2,041 +0.01(+0.60%)
Jul 01, 2009 1.650 1.700 1.650 1.660 2,000 +0.00(+0.00%)
Jun 30, 2009 1.760 1.800 1.640 1.660 2,447 -0.04(-2.35%)
Jun 29, 2009 1.749 1.750 1.700 1.700 3,352 +0.07(+4.29%)
Jun 26, 2009 1.810 1.810 1.630 1.630 3,300 -0.04(-2.40%)
Jun 25, 2009 1.710 1.820 1.620 1.670 700 +0.04(+2.46%)
Jun 24, 2009 1.680 1.680 1.610 1.630 877 -0.05(-2.98%)
Jun 23, 2009 1.757 1.757 1.680 1.680 2,313 -0.09(-5.08%)
Jun 22, 2009 1.680 1.770 1.680 1.770 11,100 +0.14(+8.59%)
Jun 19, 2009 1.796 1.796 1.600 1.630 21,319 -0.07(-4.12%)
Jun 18, 2009 1.750 1.750 1.700 1.700 300 -0.03(-1.73%)
Jun 17, 2009 1.770 1.770 1.720 1.730 800 -0.06(-3.35%)
Jun 16, 2009 1.820 1.820 1.760 1.790 2,334 +0.03(+1.71%)
Jun 15, 2009 1.750 1.770 1.750 1.760 8,040 +0.01(+0.57%)
Jun 12, 2009 1.880 1.880 1.750 1.750 3,200 -0.07(-3.64%)
Jun 11, 2009 1.840 1.840 1.700 1.816 10,425 -0.00(-0.21%)
Jun 10, 2009 1.830 1.830 1.820 1.820 1,800 -0.08(-4.21%)
Jun 09, 2009 1.810 1.900 1.810 1.900 4,480 +0.01(+0.53%)
Jun 08, 2009 1.800 1.950 1.800 1.890 14,308 +0.03(+1.61%)
Jun 05, 2009 1.840 1.990 1.800 1.860 57,740 +0.01(+0.54%)
Jun 04, 2009 1.800 1.850 1.760 1.850 14,454 +0.09(+5.11%)
Jun 03, 2009 1.750 1.800 1.750 1.760 3,090 -0.05(-2.82%)
Jun 02, 2009 1.900 1.900 1.811 1.811 1,500 -0.10(-5.18%)
Jun 01, 2009 1.990 1.990 1.700 1.910 21,563 +0.24(+14.37%)
May 29, 2009 1.870 1.870 1.600 1.670 16,205 -0.08(-4.57%)
May 28, 2009 2.000 2.000 1.750 1.750 5,800 -0.25(-12.50%)
May 27, 2009 2.040 2.100 2.000 2.000 16,844 -0.04(-1.96%)
May 26, 2009 1.650 2.230 1.600 2.040 46,467 +0.42(+25.93%)
May 22, 2009 1.749 1.770 1.600 1.620 8,543 -0.09(-5.26%)
May 21, 2009 1.890 1.970 1.700 1.710 21,174 -0.10(-5.52%)
May 20, 2009 1.960 1.990 1.810 1.810 2,560 -0.20(-9.95%)
May 19, 2009 1.950 2.010 1.950 2.010 3,785 +0.06(+3.08%)
May 18, 2009 2.010 2.010 1.700 1.950 4,125 +0.06(+3.17%)
May 15, 2009 1.860 2.100 1.720 1.890 16,285 +0.02(+1.07%)
May 14, 2009 2.150 2.150 1.760 1.870 27,841 -0.16(-7.89%)
May 13, 2009 2.100 2.100 2.000 2.030 15,698 -0.07(-3.33%)
May 12, 2009 2.500 2.500 2.000 2.100 99,177 -0.52(-19.84%)
May 11, 2009 2.830 2.830 2.620 2.620 13,038 +0.02(+0.75%)
May 08, 2009 2.750 2.760 2.600 2.600 10,209 -0.14(-5.11%)
May 07, 2009 2.700 2.740 2.480 2.740 1,902 +0.08(+3.01%)
May 06, 2009 2.580 2.700 2.440 2.660 5,975 +0.25(+10.37%)
May 05, 2009 2.400 2.652 2.400 2.410 6,101 -0.07(-2.82%)
May 04, 2009 2.310 2.637 2.310 2.480 10,266 +0.18(+7.83%)
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.