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 (%)
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%)
Jun 01, 2005 3.250 3.250 3.200 3.250 18,200 +0.00(+0.00%)
May 31, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 27, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 26, 2005 3.500 3.500 3.250 3.250 26,300 -0.25(-7.14%)
May 25, 2005 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
May 24, 2005 3.500 3.500 3.500 3.500 2,000 +0.00(+0.00%)
May 23, 2005 3.750 3.750 3.500 3.500 5,050 +0.00(+0.00%)
May 20, 2005 3.500 3.500 3.500 3.500 2,000 +0.45(+14.75%)
May 19, 2005 3.000 3.200 3.000 3.050 15,450 +0.05(+1.67%)
May 18, 2005 3.000 3.000 2.820 3.000 2,500 -0.20(-6.25%)
May 17, 2005 2.850 3.300 2.800 3.200 40,784 +0.35(+12.28%)
May 16, 2005 2.850 2.850 2.850 2.850 11,000 +0.02(+0.71%)
May 13, 2005 2.830 2.830 2.830 2.830 100 -0.07(-2.41%)
May 12, 2005 2.900 2.900 2.900 2.900 25,000 -0.10(-3.33%)
May 11, 2005 3.000 3.000 3.000 3.000 5,125 +0.00(+0.00%)
May 10, 2005 3.000 3.000 3.000 3.000 3,025 +0.20(+7.14%)
May 09, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 06, 2005 2.630 2.800 2.630 2.800 11,449 +0.00(+0.00%)
May 05, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 04, 2005 3.000 3.000 2.800 2.800 1,934 -0.09(-3.03%)
May 03, 2005 2.850 2.888 2.850 2.888 24,000 -0.06(-2.12%)
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.