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 (%)
Aug 29, 2008 5.160 5.880 5.110 5.270 5,527 -0.03(-0.57%)
Aug 28, 2008 5.160 5.640 5.060 5.300 30,943 -0.07(-1.30%)
Aug 27, 2008 5.330 5.490 5.150 5.370 4,251 +0.12(+2.29%)
Aug 26, 2008 5.650 5.650 5.150 5.250 17,379 -0.32(-5.75%)
Aug 25, 2008 5.650 5.650 5.500 5.570 9,956 -0.03(-0.54%)
Aug 22, 2008 6.000 6.000 5.600 5.600 2,299 -0.39(-6.51%)
Aug 21, 2008 5.800 6.550 5.780 5.990 13,131 +0.19(+3.28%)
Aug 20, 2008 5.690 5.830 5.600 5.800 5,061 +0.10(+1.75%)
Aug 19, 2008 5.850 5.850 5.510 5.700 6,168 -0.15(-2.56%)
Aug 18, 2008 5.620 6.100 5.510 5.850 17,058 +0.35(+6.36%)
Aug 15, 2008 5.380 5.840 5.320 5.500 9,351 +0.23(+4.36%)
Aug 14, 2008 5.880 5.940 5.270 5.270 17,066 -0.51(-8.82%)
Aug 13, 2008 5.780 5.920 5.550 5.780 20,378 +0.48(+9.05%)
Aug 12, 2008 5.400 5.480 5.170 5.300 5,096 -0.02(-0.38%)
Aug 11, 2008 5.470 5.700 5.030 5.320 8,754 +0.09(+1.72%)
Aug 08, 2008 5.350 5.360 5.080 5.230 8,031 -0.02(-0.38%)
Aug 07, 2008 5.530 5.530 5.250 5.250 3,061 -0.22(-4.02%)
Aug 06, 2008 5.210 5.661 5.020 5.470 11,397 +0.37(+7.25%)
Aug 05, 2008 5.430 5.490 5.050 5.100 28,255 -0.19(-3.59%)
Aug 04, 2008 5.670 6.050 5.240 5.290 19,577 -0.76(-12.56%)
Aug 01, 2008 6.010 6.600 5.680 6.050 16,500 +0.04(+0.67%)
Jul 31, 2008 5.600 6.600 5.100 6.010 25,090 -0.35(-5.50%)
Jul 30, 2008 6.800 6.800 6.360 6.360 7,215 -0.48(-7.02%)
Jul 29, 2008 6.840 6.950 6.400 6.840 4,794 +0.43(+6.71%)
Jul 28, 2008 6.550 6.550 6.410 6.410 620 -0.18(-2.73%)
Jul 25, 2008 6.610 6.790 6.590 6.590 3,812 +0.19(+2.97%)
Jul 24, 2008 6.990 6.990 6.400 6.400 12,729 -0.43(-6.29%)
Jul 23, 2008 6.950 6.960 6.700 6.830 6,663 -0.12(-1.73%)
Jul 22, 2008 6.950 6.950 6.930 6.950 4,500 +0.00(+0.00%)
Jul 21, 2008 6.760 6.950 6.700 6.950 1,177 -0.04(-0.57%)
Jul 18, 2008 6.790 7.145 6.620 6.990 10,697 +0.14(+2.04%)
Jul 17, 2008 6.620 6.850 6.620 6.850 19,912 +0.19(+2.85%)
Jul 16, 2008 6.640 6.920 6.640 6.660 1,100 +0.26(+4.06%)
Jul 15, 2008 6.410 6.650 6.400 6.400 1,225 -0.19(-2.91%)
Jul 14, 2008 6.930 6.950 6.410 6.592 4,377 +0.01(+0.18%)
Jul 11, 2008 6.540 6.700 6.540 6.580 1,080 +0.18(+2.81%)
Jul 10, 2008 6.500 6.500 6.400 6.400 300 -0.01(-0.16%)
Jul 09, 2008 6.780 6.900 6.400 6.410 4,779 -0.37(-5.46%)
Jul 08, 2008 6.950 6.950 6.585 6.780 7,919 -0.18(-2.59%)
Jul 07, 2008 6.490 6.960 6.440 6.960 3,391 +0.47(+7.24%)
Jul 04, 2008 6.620 6.640 6.400 6.490 13,440 +0.00(+0.00%)
Jul 03, 2008 6.620 6.640 6.400 6.490 13,440 -0.13(-1.96%)
Jul 02, 2008 7.330 7.330 6.400 6.620 18,707 -0.58(-8.06%)
Jul 01, 2008 7.240 8.000 7.200 7.200 13,875 -0.04(-0.55%)
Jun 30, 2008 7.500 7.500 7.020 7.240 8,839 -0.16(-2.16%)
Jun 27, 2008 7.050 7.400 6.960 7.400 20,849 +0.53(+7.71%)
Jun 26, 2008 6.377 7.350 6.310 6.870 15,636 +0.57(+9.05%)
Jun 25, 2008 6.265 6.550 6.250 6.300 2,425 -0.07(-1.10%)
Jun 24, 2008 6.500 6.800 6.370 6.370 12,996 +0.07(+1.11%)
Jun 23, 2008 6.438 6.438 6.230 6.300 2,249 +0.01(+0.16%)
Jun 20, 2008 6.250 6.518 6.210 6.290 4,888 -0.24(-3.68%)
Jun 19, 2008 6.200 6.600 6.200 6.530 3,640 +0.17(+2.67%)
Jun 18, 2008 6.490 6.600 6.220 6.360 7,685 +0.01(+0.16%)
Jun 17, 2008 6.340 6.350 6.150 6.350 11,229 +0.46(+7.81%)
Jun 16, 2008 5.800 6.220 5.560 5.890 18,496 +0.18(+3.15%)
Jun 13, 2008 5.610 5.710 5.500 5.710 18,007 +0.10(+1.78%)
Jun 12, 2008 5.850 5.850 5.550 5.610 7,364 -0.19(-3.28%)
Jun 11, 2008 5.820 5.820 5.640 5.800 5,373 +0.02(+0.35%)
Jun 10, 2008 5.780 5.950 5.750 5.780 3,672 -0.10(-1.70%)
Jun 09, 2008 6.034 6.090 5.880 5.880 9,830 -0.19(-3.13%)
Jun 06, 2008 6.160 6.227 6.060 6.070 9,472 -0.05(-0.82%)
Jun 05, 2008 6.400 6.400 6.100 6.120 15,675 -0.23(-3.62%)
Jun 04, 2008 6.550 6.590 6.350 6.350 1,902 -0.11(-1.70%)
Jun 03, 2008 6.800 6.800 6.420 6.460 18,261 -0.34(-5.00%)
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.