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 (%)
Jan 31, 2013 1.460 1.530 1.460 1.520 5,900 +0.02(+1.33%)
Jan 30, 2013 1.470 1.550 1.458 1.500 16,345 +0.01(+0.67%)
Jan 29, 2013 1.480 1.530 1.410 1.490 38,500 +0.01(+0.68%)
Jan 28, 2013 1.390 1.480 1.350 1.480 17,716 +0.12(+8.82%)
Jan 25, 2013 1.400 1.400 1.360 1.360 3,929 -0.08(-5.56%)
Jan 24, 2013 1.510 1.510 1.370 1.440 27,865 -0.09(-5.88%)
Jan 23, 2013 1.524 1.540 1.524 1.530 350 +0.00(+0.01%)
Jan 22, 2013 1.600 1.600 1.470 1.530 7,481 -0.04(-2.55%)
Jan 18, 2013 1.590 1.600 1.530 1.570 10,340 +0.01(+0.64%)
Jan 17, 2013 1.480 1.560 1.480 1.560 22,274 +0.00(+0.00%)
Jan 16, 2013 1.540 1.580 1.480 1.560 13,556 +0.02(+1.31%)
Jan 15, 2013 1.573 1.573 1.480 1.540 13,236 -0.06(-3.76%)
Jan 14, 2013 1.570 1.600 1.550 1.600 8,535 +0.06(+3.90%)
Jan 11, 2013 1.580 1.580 1.520 1.540 4,907 +0.01(+0.67%)
Jan 10, 2013 1.500 1.580 1.500 1.530 1,830 -0.00(-0.02%)
Jan 09, 2013 1.550 1.570 1.450 1.530 11,270 -0.01(-0.65%)
Jan 08, 2013 1.420 1.550 1.420 1.540 19,147 +0.09(+6.21%)
Jan 07, 2013 1.450 1.520 1.370 1.450 20,227 -0.01(-0.68%)
Jan 04, 2013 1.470 1.470 1.360 1.460 6,840 +0.01(+0.68%)
Jan 03, 2013 1.490 1.500 1.450 1.450 15,949 -0.01(-0.68%)
Jan 02, 2013 1.460 1.490 1.400 1.460 24,575 +0.15(+11.45%)
Dec 31, 2012 1.290 1.350 1.270 1.310 30,768 +0.02(+1.55%)
Dec 28, 2012 1.300 1.390 1.290 1.290 17,146 +0.00(+0.00%)
Dec 27, 2012 1.440 1.440 1.290 1.290 38,966 -0.13(-9.15%)
Dec 26, 2012 1.470 1.500 1.350 1.420 29,915 +0.00(+0.00%)
Dec 24, 2012 1.310 1.420 1.280 1.420 24,617 +0.04(+2.91%)
Dec 21, 2012 1.300 1.400 1.250 1.380 51,259 +0.07(+5.34%)
Dec 20, 2012 1.340 1.340 1.280 1.310 9,880 +0.01(+0.77%)
Dec 19, 2012 1.210 1.350 1.210 1.300 18,574 +0.10(+8.33%)
Dec 18, 2012 1.150 1.250 1.140 1.200 21,040 +0.05(+4.35%)
Dec 17, 2012 1.120 1.160 1.100 1.150 47,437 -0.01(-0.86%)
Dec 14, 2012 1.200 1.200 1.120 1.160 24,548 -0.06(-4.91%)
Dec 13, 2012 1.280 1.280 1.120 1.220 85,862 -0.00(-0.01%)
Dec 12, 2012 1.300 1.390 1.220 1.220 37,073 -0.06(-4.69%)
Dec 11, 2012 1.300 1.410 1.260 1.280 37,796 -0.11(-7.91%)
Dec 10, 2012 1.273 1.400 1.273 1.390 1,570 -0.01(-0.71%)
Dec 07, 2012 1.350 1.500 1.250 1.400 21,547 +0.05(+3.70%)
Dec 06, 2012 1.250 1.520 1.220 1.350 43,201 +0.05(+4.06%)
Dec 05, 2012 1.380 1.390 1.210 1.297 61,654 -0.09(-6.67%)
Dec 04, 2012 1.340 1.410 1.340 1.390 760 -0.01(-0.71%)
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%)
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.