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 31, 2017 0.8101 0.8440 0.8101 0.8300 6,082 -0.01(-1.19%)
May 30, 2017 0.8612 0.8612 0.8300 0.8400 9,542 -0.03(-3.44%)
May 26, 2017 0.9000 0.9000 0.8400 0.8699 10,687 +0.03(+3.56%)
May 25, 2017 0.8405 0.9100 0.8400 0.8400 19,285 -0.01(-1.18%)
May 24, 2017 0.8400 0.8501 0.8400 0.8500 14,451 +0.00(+0.00%)
May 23, 2017 0.9100 0.9100 0.8500 0.8500 23,769 -0.05(-5.56%)
May 22, 2017 0.8900 0.9000 0.8409 0.9000 6,489 +0.00(+0.00%)
May 19, 2017 0.8700 0.9300 0.8700 0.9000 35,065 +0.05(+5.88%)
May 18, 2017 0.8332 1.000 0.8300 0.8500 23,904 +0.02(+2.27%)
May 17, 2017 0.8800 0.8800 0.8300 0.8311 31,617 -0.08(-8.67%)
May 16, 2017 0.9257 1.050 0.8200 0.9100 350,629 +0.01(+0.55%)
May 15, 2017 0.9207 0.9207 0.9050 0.9050 1,065 -0.01(-0.55%)
May 12, 2017 0.8810 0.9300 0.8810 0.9100 1,447 +0.00(+0.00%)
May 11, 2017 0.8800 0.9300 0.8520 0.9100 3,719 +0.04(+4.51%)
May 10, 2017 0.8626 0.9250 0.8439 0.8707 3,178 -0.01(-1.06%)
May 09, 2017 0.8208 0.9600 0.8205 0.8800 66,493 -0.03(-3.30%)
May 08, 2017 0.9200 0.9300 0.8600 0.9100 6,595 +0.04(+4.60%)
May 05, 2017 0.8200 0.9700 0.8200 0.8700 38,248 +0.05(+6.10%)
May 04, 2017 0.8778 0.8800 0.8200 0.8200 6,997 -0.07(-7.76%)
May 03, 2017 0.8209 0.9000 0.8200 0.8890 2,353 +0.06(+7.07%)
May 02, 2017 0.8200 0.8500 0.8200 0.8303 8,706 +0.02(+2.49%)
May 01, 2017 0.8639 0.8800 0.8100 0.8101 40,230 -0.05(-6.22%)
Apr 28, 2017 0.9181 1.100 0.8500 0.8639 274,549 -0.05(-5.90%)
Apr 27, 2017 0.8693 0.9200 0.8500 0.9180 64,333 +0.07(+7.91%)
Apr 26, 2017 0.8500 0.8700 0.8500 0.8507 18,602 +0.00(+0.08%)
Apr 25, 2017 0.8799 0.8799 0.8500 0.8500 9,107 +0.00(+0.00%)
Apr 24, 2017 0.9300 0.9480 0.8100 0.8500 120,790 -0.08(-8.59%)
Apr 21, 2017 0.9100 0.9400 0.9100 0.9299 5,076 -0.02(-2.12%)
Apr 20, 2017 0.9100 0.9700 0.9100 0.9500 10,689 +0.03(+3.27%)
Apr 19, 2017 0.9900 0.9900 0.8600 0.9199 20,630 -0.08(-7.87%)
Apr 18, 2017 1.000 1.000 0.9985 0.9985 8,420 -0.06(-5.71%)
Apr 17, 2017 1.000 1.059 1.000 1.059 5,356 +0.07(+6.97%)
Apr 13, 2017 0.9900 0.9900 0.9900 0.9900 3,205 -0.01(-0.90%)
Apr 12, 2017 1.060 1.060 0.9900 0.9990 16,926 -0.00(-0.10%)
Apr 11, 2017 1.020 1.020 1.000 1.000 7,666 -0.02(-1.96%)
Apr 10, 2017 1.000 1.020 1.000 1.020 2,885 +0.02(+1.99%)
Apr 07, 2017 1.020 1.040 1.000 1.000 4,967 -0.02(-2.22%)
Apr 06, 2017 1.013 1.023 1.010 1.023 1,975 +0.00(+0.27%)
Apr 05, 2017 1.047 1.047 1.010 1.020 3,492 +0.01(+0.99%)
Apr 04, 2017 1.080 1.080 1.000 1.010 14,394 -0.04(-3.81%)
Apr 03, 2017 1.065 1.065 1.050 1.050 937 -0.01(-0.95%)
Mar 31, 2017 1.060 1.084 1.020 1.060 9,962 +0.00(+0.01%)
Mar 30, 2017 1.050 1.090 1.020 1.060 12,971 -0.01(-0.93%)
Mar 29, 2017 1.070 1.080 1.067 1.070 22,366 +0.05(+4.90%)
Mar 28, 2017 1.010 1.090 1.010 1.020 20,069 -0.01(-0.87%)
Mar 27, 2017 1.030 1.030 1.010 1.029 3,052 -0.00(-0.29%)
Mar 24, 2017 1.040 1.040 1.032 1.032 1,140 -0.00(-0.29%)
Mar 23, 2017 1.010 1.035 1.010 1.035 3,604 +0.01(+1.47%)
Mar 22, 2017 1.003 1.090 0.9800 1.020 37,329 -0.02(-1.92%)
Mar 21, 2017 1.000 1.050 1.000 1.040 21,591 +0.04(+4.00%)
Mar 20, 2017 1.060 1.080 1.000 1.000 24,976 -0.06(-5.66%)
Mar 17, 2017 1.038 1.060 1.030 1.060 3,031 +0.03(+2.91%)
Mar 16, 2017 1.010 1.060 1.010 1.030 23,249 +0.00(+0.00%)
Mar 15, 2017 1.038 1.054 1.030 1.030 1,876 -0.04(-3.74%)
Mar 14, 2017 1.030 1.077 1.030 1.070 23,385 +0.03(+2.87%)
Mar 13, 2017 1.000 1.070 1.000 1.040 18,481 +0.00(+0.01%)
Mar 10, 2017 1.050 1.080 1.033 1.040 28,475 +0.01(+0.96%)
Mar 09, 2017 1.060 1.060 1.020 1.030 27,890 -0.04(-3.73%)
Mar 08, 2017 1.090 1.090 1.050 1.070 20,144 -0.02(-1.84%)
Mar 07, 2017 1.100 1.110 1.090 1.090 11,673 -0.03(-2.67%)
Mar 06, 2017 1.100 1.120 1.100 1.120 563 +0.01(+0.90%)
Mar 03, 2017 1.170 1.190 1.100 1.110 27,316 -0.04(-3.48%)
Mar 02, 2017 1.150 1.190 1.100 1.150 16,447 -0.03(-2.54%)
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.