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 (%)
Sep 29, 2006 2.200 2.250 2.100 2.100 13,008 -0.12(-5.41%)
Sep 28, 2006 2.200 2.340 2.200 2.220 8,540 -0.09(-3.90%)
Sep 27, 2006 2.400 2.400 2.200 2.310 1,515 -0.14(-5.71%)
Sep 26, 2006 2.400 2.450 2.400 2.450 5,875 +0.05(+2.08%)
Sep 25, 2006 2.400 2.400 2.130 2.400 4,519 +0.02(+0.92%)
Sep 22, 2006 2.450 2.450 2.378 2.378 225 +0.11(+4.76%)
Sep 21, 2006 2.310 2.500 2.239 2.270 12,810 -0.13(-5.42%)
Sep 20, 2006 2.600 2.600 2.310 2.400 7,187 +0.00(+0.00%)
Sep 19, 2006 2.600 2.600 2.400 2.400 4,138 -0.15(-5.88%)
Sep 18, 2006 2.600 2.650 2.430 2.550 19,977 +0.11(+4.51%)
Sep 15, 2006 2.450 2.490 2.350 2.440 11,369 -0.06(-2.40%)
Sep 14, 2006 2.680 2.680 2.450 2.500 18,190 -0.13(-4.95%)
Sep 13, 2006 2.680 2.680 2.500 2.630 11,860 -0.06(-2.08%)
Sep 12, 2006 2.660 2.750 2.550 2.686 12,755 +0.13(+4.91%)
Sep 11, 2006 2.790 2.916 2.510 2.560 12,140 -0.24(-8.57%)
Sep 08, 2006 3.100 3.100 2.800 2.800 10,208 -0.20(-6.67%)
Sep 07, 2006 3.100 3.500 2.760 3.000 102,900 +0.10(+3.45%)
Sep 06, 2006 2.950 4.270 2.810 2.900 190,037 +0.10(+3.57%)
Sep 05, 2006 2.500 4.000 2.260 2.800 81,438 +0.95(+51.35%)
Sep 01, 2006 1.750 1.950 1.750 1.850 5,100 -0.15(-7.50%)
Aug 31, 2006 1.990 2.000 1.990 2.000 3,103 +0.10(+5.26%)
Aug 30, 2006 2.114 2.114 1.900 1.900 3,401 -0.05(-2.56%)
Aug 29, 2006 2.150 2.150 1.920 1.950 2,608 -0.02(-1.16%)
Aug 28, 2006 2.000 2.132 1.970 1.973 8,900 +0.05(+2.75%)
Aug 25, 2006 1.970 2.108 1.920 1.920 2,300 -0.08(-4.00%)
Aug 24, 2006 2.000 2.000 2.000 2.000 938 +0.00(+0.00%)
Aug 23, 2006 2.150 2.150 2.000 2.000 8,099 -0.15(-6.98%)
Aug 22, 2006 2.150 2.150 2.150 2.150 2,150 -0.04(-1.83%)
Aug 21, 2006 2.180 2.300 2.180 2.190 3,984 -0.07(-3.10%)
Aug 18, 2006 2.220 2.260 2.120 2.260 1,126 -0.09(-3.83%)
Aug 17, 2006 2.200 2.350 2.100 2.350 1,996 -0.14(-5.62%)
Aug 16, 2006 2.500 2.500 2.490 2.490 1,550 +0.29(+13.18%)
Aug 15, 2006 2.230 2.262 2.200 2.200 901 -0.29(-11.65%)
Aug 14, 2006 2.500 2.500 2.200 2.490 857 -0.01(-0.40%)
Aug 11, 2006 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 10, 2006 2.500 2.500 2.500 2.500 4,027 +0.00(+0.00%)
Aug 09, 2006 2.500 2.500 2.500 2.500 1,500 +0.00(+0.00%)
Aug 08, 2006 2.650 2.650 2.500 2.500 4,000 -0.33(-11.63%)
Aug 07, 2006 2.670 2.859 2.500 2.829 207,000 +0.03(+1.04%)
Aug 04, 2006 2.800 2.899 2.800 2.800 924 +0.20(+7.69%)
Aug 03, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 02, 2006 2.670 2.670 2.600 2.600 1,000 -0.15(-5.45%)
Aug 01, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 31, 2006 2.660 2.750 2.660 2.750 1,100 +0.08(+3.00%)
Jul 28, 2006 2.800 2.800 2.660 2.670 9,600 -0.33(-11.00%)
Jul 27, 2006 2.930 3.000 2.880 3.000 500 +0.00(+0.00%)
Jul 26, 2006 2.750 3.000 2.750 3.000 500 +0.21(+7.53%)
Jul 25, 2006 2.790 2.790 2.790 2.790 100 -0.71(-20.29%)
Jul 24, 2006 3.500 3.500 3.500 3.500 200 +0.09(+2.64%)
Jul 21, 2006 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 20, 2006 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 19, 2006 3.410 3.410 3.410 3.410 400 -0.09(-2.57%)
Jul 18, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 17, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 14, 2006 3.500 3.500 3.500 3.500 3,800 +0.00(+0.00%)
Jul 13, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 12, 2006 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Jul 11, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 10, 2006 3.310 3.500 3.310 3.500 200 -0.10(-2.78%)
Jul 07, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 06, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 05, 2006 3.600 3.600 3.600 3.600 200 +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.