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 28, 2007 9.360 9.360 8.530 8.530 35,057 -0.81(-8.67%)
Sep 27, 2007 9.400 9.400 9.020 9.340 12,848 +0.06(+0.65%)
Sep 26, 2007 9.180 9.500 8.660 9.280 30,384 +0.38(+4.27%)
Sep 25, 2007 9.500 9.500 8.670 8.900 22,981 -0.50(-5.32%)
Sep 24, 2007 9.260 9.780 9.180 9.400 46,818 +0.29(+3.18%)
Sep 21, 2007 9.120 9.380 8.760 9.110 29,198 -0.01(-0.11%)
Sep 20, 2007 9.170 9.670 9.120 9.120 58,620 +0.05(+0.55%)
Sep 19, 2007 8.500 9.450 8.280 9.070 149,501 +0.79(+9.54%)
Sep 18, 2007 7.660 8.280 7.570 8.280 38,753 +0.61(+7.95%)
Sep 17, 2007 7.950 8.250 7.660 7.670 17,039 -0.28(-3.52%)
Sep 14, 2007 8.150 8.150 7.950 7.950 13,014 -0.23(-2.81%)
Sep 13, 2007 8.310 8.350 8.160 8.180 10,636 -0.17(-2.04%)
Sep 12, 2007 8.300 8.350 8.150 8.350 22,257 +0.10(+1.21%)
Sep 11, 2007 8.350 8.350 8.150 8.250 32,096 -0.10(-1.20%)
Sep 10, 2007 8.160 8.350 7.900 8.350 15,782 +0.20(+2.45%)
Sep 07, 2007 8.350 8.350 7.630 8.150 35,155 -0.20(-2.40%)
Sep 06, 2007 8.210 8.400 8.165 8.350 48,457 +0.07(+0.85%)
Sep 05, 2007 8.160 8.300 7.860 8.280 61,316 +0.09(+1.10%)
Sep 04, 2007 7.970 8.310 7.970 8.190 58,928 +0.22(+2.76%)
Aug 31, 2007 7.550 7.970 7.410 7.970 25,080 +0.37(+4.87%)
Aug 30, 2007 8.080 8.090 7.190 7.600 27,990 -0.59(-7.20%)
Aug 29, 2007 8.500 8.580 7.970 8.190 41,982 -0.31(-3.65%)
Aug 28, 2007 8.540 8.750 8.010 8.500 92,431 +0.08(+0.95%)
Aug 27, 2007 8.240 8.500 8.010 8.420 72,462 +0.42(+5.25%)
Aug 24, 2007 8.200 8.230 7.528 8.000 49,367 +0.00(+0.00%)
Aug 23, 2007 6.900 8.000 6.750 8.000 100,925 +1.25(+18.52%)
Aug 22, 2007 6.730 6.810 6.600 6.750 5,526 +0.16(+2.43%)
Aug 21, 2007 6.600 6.890 6.300 6.590 7,028 +0.03(+0.47%)
Aug 20, 2007 6.810 6.900 6.330 6.559 28,610 -0.25(-3.68%)
Aug 17, 2007 7.200 7.200 6.550 6.810 59,581 +0.17(+2.56%)
Aug 16, 2007 7.240 7.240 6.280 6.640 18,068 +0.07(+1.07%)
Aug 15, 2007 7.000 7.090 6.250 6.570 46,443 -0.37(-5.27%)
Aug 14, 2007 6.460 7.400 6.250 6.935 121,025 +0.53(+8.19%)
Aug 13, 2007 6.310 6.410 6.200 6.410 48,251 +0.15(+2.40%)
Aug 10, 2007 6.090 6.500 5.980 6.260 28,399 +0.18(+2.96%)
Aug 09, 2007 5.770 6.100 5.690 6.080 23,179 +0.30(+5.19%)
Aug 08, 2007 6.230 6.230 5.780 5.780 22,259 -0.47(-7.52%)
Aug 07, 2007 6.230 6.250 6.192 6.250 6,664 -0.00(-0.00%)
Aug 06, 2007 6.210 6.250 5.830 6.250 46,528 +0.16(+2.63%)
Aug 03, 2007 6.090 6.400 5.830 6.090 15,844 -0.01(-0.16%)
Aug 02, 2007 5.560 6.500 5.560 6.100 72,416 +0.48(+8.54%)
Aug 01, 2007 4.150 6.250 4.000 5.620 170,818 +1.52(+37.07%)
Jul 31, 2007 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 30, 2007 4.040 4.100 4.040 4.100 1,901 +0.05(+1.23%)
Jul 27, 2007 4.600 4.660 3.910 4.050 3,270 -0.41(-9.19%)
Jul 26, 2007 4.080 4.460 3.950 4.460 4,300 +0.06(+1.36%)
Jul 25, 2007 3.950 4.400 3.950 4.400 1,738 +0.34(+8.48%)
Jul 24, 2007 3.890 4.250 3.890 4.056 2,273 -0.17(-4.11%)
Jul 23, 2007 4.250 4.250 4.230 4.230 1,089 -0.02(-0.48%)
Jul 20, 2007 4.280 4.580 4.250 4.250 1,663 -0.06(-1.39%)
Jul 19, 2007 4.310 4.310 4.310 4.310 125 -0.11(-2.42%)
Jul 18, 2007 4.060 4.430 3.940 4.417 14,725 +0.36(+8.79%)
Jul 17, 2007 4.060 4.060 4.060 4.060 225 -0.25(-5.80%)
Jul 16, 2007 4.112 4.310 4.112 4.310 375 -0.14(-3.15%)
Jul 13, 2007 4.220 4.500 4.220 4.450 1,945 +0.11(+2.53%)
Jul 12, 2007 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Jul 11, 2007 4.340 4.340 4.340 4.340 580 +0.14(+3.33%)
Jul 10, 2007 4.230 4.320 4.200 4.200 2,500 +0.05(+1.20%)
Jul 09, 2007 4.170 4.580 4.150 4.150 13,521 -0.05(-1.19%)
Jul 06, 2007 4.200 4.200 4.200 4.200 1,000 +0.02(+0.48%)
Jul 05, 2007 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 03, 2007 4.210 4.210 4.180 4.180 200 -0.06(-1.39%)
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.