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 (%)
Nov 30, 2012 1.470 1.490 1.320 1.400 70,317 -0.10(-6.67%)
Nov 29, 2012 1.550 1.640 1.450 1.500 55,547 +0.05(+3.46%)
Nov 28, 2012 1.380 1.560 1.380 1.450 26,687 +0.07(+5.07%)
Nov 27, 2012 1.480 1.700 1.300 1.380 22,144 -0.09(-6.12%)
Nov 26, 2012 1.500 1.610 1.410 1.470 9,423 -0.03(-2.00%)
Nov 23, 2012 1.410 1.770 1.410 1.500 13,572 +0.01(+0.81%)
Nov 21, 2012 1.360 1.751 1.360 1.488 39,845 +0.11(+7.70%)
Nov 20, 2012 1.380 1.390 1.280 1.381 6,992 +0.00(+0.11%)
Nov 19, 2012 1.410 1.410 1.290 1.380 161,659 -0.03(-2.13%)
Nov 16, 2012 1.840 1.860 1.410 1.410 13,813 -0.47(-25.00%)
Nov 15, 2012 1.750 1.890 1.650 1.880 7,900 +0.03(+1.63%)
Nov 14, 2012 1.890 1.900 1.750 1.850 2,450 -0.04(-2.12%)
Nov 13, 2012 1.750 1.929 1.750 1.890 1,021 +0.13(+7.14%)
Nov 12, 2012 1.800 1.820 1.750 1.764 3,157 -0.16(-8.13%)
Nov 09, 2012 1.890 1.920 1.890 1.920 1,700 +0.01(+0.52%)
Nov 08, 2012 1.930 1.960 1.800 1.910 2,873 -0.06(-3.05%)
Nov 07, 2012 1.990 2.000 1.800 1.970 8,760 -0.03(-1.50%)
Nov 06, 2012 2.040 2.100 1.500 2.000 184,098 -0.30(-13.05%)
Nov 05, 2012 2.520 2.700 2.300 2.300 13,897 -0.20(-8.00%)
Nov 02, 2012 2.500 2.710 2.500 2.500 7,800 +0.00(+0.00%)
Nov 01, 2012 2.440 2.610 2.350 2.500 10,387 +0.10(+4.38%)
Oct 31, 2012 2.310 2.400 2.310 2.395 12,963 +0.12(+5.16%)
Oct 26, 2012 2.260 2.277 2.277 2.277 9,800 -0.03(-1.41%)
Oct 25, 2012 2.470 2.470 2.160 2.310 14,371 -0.17(-6.85%)
Oct 24, 2012 2.480 2.490 2.480 2.480 5,980 +0.06(+2.48%)
Oct 23, 2012 2.520 2.520 2.420 2.420 10,853 -0.11(-4.35%)
Oct 19, 2012 2.570 2.594 2.530 2.530 2,298 -0.09(-3.37%)
Oct 18, 2012 2.620 2.640 2.530 2.618 8,070 +0.07(+2.68%)
Oct 17, 2012 2.540 2.850 2.530 2.550 12,320 +0.03(+1.19%)
Oct 16, 2012 2.550 2.570 2.520 2.520 1,866 -0.07(-2.70%)
Oct 15, 2012 2.500 2.590 2.500 2.590 5,200 +0.09(+3.81%)
Oct 12, 2012 2.620 2.620 2.420 2.495 5,205 -0.12(-4.77%)
Oct 11, 2012 2.470 2.650 2.470 2.620 21,378 +0.11(+4.38%)
Oct 10, 2012 2.740 2.740 2.260 2.510 18,029 -0.19(-6.98%)
Oct 09, 2012 2.750 2.750 2.640 2.698 1,966 -0.10(-3.63%)
Oct 08, 2012 2.930 2.950 2.560 2.800 6,997 -0.20(-6.66%)
Oct 05, 2012 3.180 3.180 2.780 3.000 8,650 -0.22(-6.84%)
Oct 03, 2012 3.380 3.220 3.220 3.220 8,100 +0.02(+0.63%)
Oct 02, 2012 3.330 3.330 3.200 3.200 5,400 -0.14(-4.19%)
Oct 01, 2012 3.200 3.340 3.200 3.340 1,200 +0.03(+0.91%)
Sep 28, 2012 3.430 3.430 3.200 3.310 8,669 +0.01(+0.30%)
Sep 27, 2012 3.300 3.300 3.260 3.300 3,364 +0.02(+0.61%)
Sep 26, 2012 3.280 3.280 3.280 3.280 533 +0.00(+0.00%)
Sep 25, 2012 3.400 3.400 3.280 3.280 1,200 -0.01(-0.30%)
Sep 24, 2012 3.320 3.320 3.290 3.290 1,100 -0.05(-1.50%)
Sep 21, 2012 3.580 3.580 3.280 3.340 6,224 -0.06(-1.76%)
Sep 20, 2012 3.430 3.500 3.390 3.400 2,878 -0.16(-4.49%)
Sep 19, 2012 3.650 3.760 3.400 3.560 7,682 -0.19(-5.07%)
Sep 18, 2012 3.630 3.900 3.500 3.750 12,158 +0.10(+2.74%)
Sep 17, 2012 3.650 3.650 3.510 3.650 4,100 +0.00(+0.00%)
Sep 14, 2012 3.600 3.650 3.520 3.650 2,200 +0.05(+1.39%)
Sep 13, 2012 3.640 3.640 3.510 3.600 800 -0.05(-1.37%)
Sep 12, 2012 3.647 3.650 3.647 3.650 420 -0.08(-2.14%)
Sep 11, 2012 3.560 3.730 3.500 3.730 3,600 +0.12(+3.32%)
Sep 10, 2012 3.530 3.610 3.530 3.610 5,000 +0.06(+1.69%)
Sep 07, 2012 3.550 3.550 3.500 3.550 5,450 -0.00(-0.00%)
Sep 06, 2012 3.400 3.600 3.400 3.550 11,841 +0.18(+5.34%)
Sep 05, 2012 3.260 3.400 3.260 3.370 950 -0.03(-0.88%)
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.