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 31, 2005 4.750 4.750 4.500 4.500 600 -0.40(-8.16%)
Aug 30, 2005 4.900 4.900 4.750 4.900 2,050 -0.05(-1.01%)
Aug 29, 2005 4.950 4.950 4.950 4.950 194 +0.00(+0.00%)
Aug 26, 2005 4.950 4.950 4.950 4.950 150 +0.30(+6.45%)
Aug 25, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 24, 2005 4.650 4.650 4.650 4.650 500 -0.05(-1.06%)
Aug 23, 2005 5.000 5.000 4.700 4.700 13,020 -0.05(-1.05%)
Aug 22, 2005 4.750 4.750 4.750 4.750 375 -0.25(-5.00%)
Aug 19, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 18, 2005 5.000 5.000 5.000 5.000 43,500 -0.15(-2.91%)
Aug 17, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 16, 2005 5.000 5.150 5.000 5.150 4,600 +0.15(+3.00%)
Aug 15, 2005 5.150 5.150 5.000 5.000 2,185 +0.00(+0.00%)
Aug 12, 2005 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Aug 11, 2005 5.200 5.200 5.000 5.000 4,385 -0.20(-3.85%)
Aug 10, 2005 5.050 5.300 5.050 5.200 10,100 +0.20(+4.00%)
Aug 09, 2005 4.800 5.240 4.800 5.000 43,600 +0.10(+2.04%)
Aug 08, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 05, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 04, 2005 4.600 4.900 4.600 4.900 37,300 +0.15(+3.16%)
Aug 03, 2005 4.600 4.750 4.600 4.750 2,825 +0.00(+0.00%)
Aug 02, 2005 4.500 4.750 4.500 4.750 8,494 +0.30(+6.74%)
Aug 01, 2005 3.700 4.900 3.700 4.450 51,124 +0.95(+27.14%)
Jul 29, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 28, 2005 3.450 3.500 3.400 3.500 2,746 +0.10(+2.94%)
Jul 27, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 26, 2005 3.400 3.400 3.400 3.400 4,500 +0.05(+1.49%)
Jul 25, 2005 3.350 3.350 3.350 3.350 800 +0.00(+0.00%)
Jul 22, 2005 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 21, 2005 3.350 3.350 3.350 3.350 125 +0.00(+0.00%)
Jul 20, 2005 3.350 3.350 3.350 3.350 500 +0.05(+1.52%)
Jul 19, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 18, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 15, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 14, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 13, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 12, 2005 3.300 3.300 3.300 3.300 690 +0.00(+0.00%)
Jul 11, 2005 3.300 3.300 3.300 3.300 650 +0.00(+0.00%)
Jul 08, 2005 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
Jul 07, 2005 3.300 3.300 3.300 3.300 935 +0.04(+1.23%)
Jul 06, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 05, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 01, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jun 30, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jun 29, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jun 28, 2005 3.500 3.650 3.260 3.260 8,875 -0.04(-1.21%)
Jun 27, 2005 3.550 3.550 3.300 3.300 6,500 -0.20(-5.71%)
Jun 24, 2005 3.750 3.750 3.500 3.500 1,625 -0.25(-6.67%)
Jun 23, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 22, 2005 3.750 3.750 3.750 3.750 185 +0.50(+15.38%)
Jun 21, 2005 3.300 3.300 3.250 3.250 10,490 -0.25(-7.14%)
Jun 20, 2005 3.500 3.510 3.500 3.500 6,000 +0.20(+6.06%)
Jun 17, 2005 3.300 3.300 3.300 3.300 250 +0.00(+0.00%)
Jun 16, 2005 3.300 3.300 3.300 3.300 37,700 +0.05(+1.54%)
Jun 15, 2005 3.250 3.250 3.250 3.250 5,000 +0.00(+0.00%)
Jun 14, 2005 3.300 3.300 3.250 3.250 45,500 -0.05(-1.52%)
Jun 13, 2005 3.150 3.300 3.150 3.300 6,564 +0.15(+4.76%)
Jun 10, 2005 3.100 3.150 3.100 3.150 6,000 +0.05(+1.61%)
Jun 09, 2005 3.200 3.200 3.100 3.100 7,738 -0.10(-3.13%)
Jun 08, 2005 3.250 3.300 3.200 3.200 3,362 +0.10(+3.23%)
Jun 07, 2005 3.200 3.220 3.100 3.100 8,500 -0.20(-6.06%)
Jun 06, 2005 3.250 3.300 3.250 3.300 3,850 +0.05(+1.54%)
Jun 03, 2005 3.250 3.250 3.250 3.250 17,600 -0.15(-4.41%)
Jun 02, 2005 3.250 3.400 3.250 3.400 4,100 +0.15(+4.62%)
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.