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 (%)
Sep 30, 2013 2.850 2.950 2.850 2.950 0 +0.06(+2.08%)
Sep 27, 2013 2.850 2.930 2.744 2.890 0 -0.01(-0.34%)
Sep 26, 2013 2.792 2.940 2.792 2.900 0 -0.05(-1.69%)
Sep 25, 2013 2.870 2.950 2.870 2.950 0 +0.08(+2.79%)
Sep 24, 2013 2.850 2.951 2.849 2.870 0 +0.01(+0.35%)
Sep 20, 2013 2.850 2.860 2.860 2.860 3,600 -0.01(-0.35%)
Sep 19, 2013 2.750 2.900 2.750 2.870 0 +0.15(+5.51%)
Sep 18, 2013 2.760 2.840 2.700 2.720 0 -0.10(-3.55%)
Sep 17, 2013 2.830 2.880 2.820 2.820 0 -0.03(-1.05%)
Sep 16, 2013 2.860 2.900 2.800 2.850 0 -0.01(-0.35%)
Sep 13, 2013 2.840 2.870 2.810 2.860 0 -0.04(-1.38%)
Sep 12, 2013 2.890 2.900 2.840 2.900 0 +0.01(+0.38%)
Sep 11, 2013 2.820 2.980 2.820 2.889 0 +0.06(+2.08%)
Sep 10, 2013 2.740 2.860 2.740 2.830 0 +0.10(+3.66%)
Sep 09, 2013 2.710 2.820 2.710 2.730 0 +0.05(+1.87%)
Sep 06, 2013 2.832 2.832 2.680 2.680 0 -0.10(-3.60%)
Sep 05, 2013 2.720 2.790 2.720 2.780 0 +0.08(+2.96%)
Sep 04, 2013 2.620 2.730 2.600 2.700 0 +0.05(+1.89%)
Sep 03, 2013 2.650 2.660 2.619 2.650 0 -0.01(-0.38%)
Aug 30, 2013 2.730 2.750 2.630 2.660 0 -0.04(-1.48%)
Aug 29, 2013 2.730 2.740 2.620 2.700 0 -0.01(-0.37%)
Aug 28, 2013 2.680 2.720 2.550 2.710 0 +0.05(+1.88%)
Aug 27, 2013 2.800 2.890 2.640 2.660 0 -0.24(-8.28%)
Aug 26, 2013 2.970 2.970 2.880 2.900 0 -0.08(-2.65%)
Aug 23, 2013 2.980 2.990 2.820 2.979 0 -0.01(-0.37%)
Aug 22, 2013 3.010 3.010 2.872 2.990 0 +0.05(+1.70%)
Aug 21, 2013 2.980 2.990 2.820 2.940 0 -0.04(-1.34%)
Aug 20, 2013 3.000 3.010 2.911 2.980 0 -0.05(-1.65%)
Aug 19, 2013 3.100 3.200 2.910 3.030 0 -0.01(-0.33%)
Aug 16, 2013 2.930 3.040 2.920 3.040 0 +0.16(+5.56%)
Aug 15, 2013 2.940 2.940 2.770 2.880 10,194 -0.04(-1.37%)
Aug 14, 2013 2.940 2.960 2.800 2.920 0 +0.04(+1.39%)
Aug 13, 2013 2.940 2.950 2.760 2.880 50,202 -0.04(-1.37%)
Aug 12, 2013 2.840 2.980 2.840 2.920 56,937 +0.03(+1.04%)
Aug 09, 2013 2.860 2.900 2.740 2.890 22,884 -0.01(-0.31%)
Aug 08, 2013 2.720 2.930 2.691 2.899 29,289 +0.20(+7.37%)
Aug 07, 2013 2.690 2.800 2.680 2.700 32,105 +0.02(+0.75%)
Aug 06, 2013 3.100 3.108 2.680 2.680 129,935 +0.01(+0.38%)
Aug 05, 2013 2.600 2.700 2.580 2.670 136,995 +0.08(+3.08%)
Aug 02, 2013 2.650 2.710 2.550 2.590 41,457 -0.01(-0.38%)
Aug 01, 2013 2.730 2.780 2.591 2.600 40,350 -0.10(-3.70%)
Jul 31, 2013 2.640 2.750 2.640 2.700 0 +0.04(+1.50%)
Jul 30, 2013 2.680 2.780 2.650 2.660 0 -0.05(-1.84%)
Jul 29, 2013 2.650 2.750 2.641 2.710 0 +0.03(+1.12%)
Jul 26, 2013 2.800 2.800 2.670 2.680 0 -0.12(-4.28%)
Jul 25, 2013 2.790 2.830 2.720 2.800 0 +0.07(+2.56%)
Jul 24, 2013 2.600 2.770 2.600 2.730 0 +0.11(+4.20%)
Jul 23, 2013 2.640 2.661 2.593 2.620 0 -0.03(-1.13%)
Jul 22, 2013 2.494 2.680 2.480 2.650 0 +0.17(+6.85%)
Jul 19, 2013 2.500 2.520 2.440 2.480 0 -0.05(-1.98%)
Jul 18, 2013 2.500 2.580 2.450 2.530 0 -0.04(-1.56%)
Jul 17, 2013 2.630 2.630 2.510 2.570 1,400 -0.04(-1.53%)
Jul 16, 2013 2.600 2.630 2.520 2.610 0 +0.00(+0.00%)
Jul 15, 2013 2.600 2.630 2.510 2.610 0 -0.02(-0.76%)
Jul 12, 2013 2.550 2.640 2.540 2.630 0 +0.06(+2.37%)
Jul 11, 2013 2.530 2.640 2.530 2.569 0 +0.04(+1.54%)
Jul 10, 2013 2.370 2.540 2.370 2.530 0 +0.05(+2.02%)
Jul 09, 2013 2.360 2.490 2.360 2.480 0 +0.10(+4.20%)
Jul 08, 2013 2.330 2.380 2.330 2.380 0 +0.08(+3.48%)
Jul 05, 2013 2.290 2.360 2.250 2.300 0 -0.01(-0.43%)
Jul 03, 2013 2.260 2.330 2.259 2.310 0 +0.01(+0.43%)
Jul 02, 2013 2.400 2.400 2.210 2.300 0 -0.11(-4.56%)
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.