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 (%)
Nov 30, 2007 8.530 8.530 7.500 7.500 45,567 -1.08(-12.59%)
Nov 29, 2007 7.720 8.650 7.390 8.580 53,929 +0.98(+12.89%)
Nov 28, 2007 7.520 7.730 7.260 7.600 33,827 +0.06(+0.80%)
Nov 27, 2007 6.710 7.600 6.600 7.540 34,526 +0.54(+7.71%)
Nov 26, 2007 7.020 7.240 6.550 7.000 44,735 +0.30(+4.48%)
Nov 23, 2007 6.800 7.300 6.510 6.700 36,795 -0.30(-4.29%)
Nov 21, 2007 7.030 7.180 6.950 7.000 13,381 -0.12(-1.69%)
Nov 20, 2007 7.140 7.470 6.870 7.120 23,862 +0.03(+0.42%)
Nov 19, 2007 7.180 7.470 7.010 7.090 22,356 -0.01(-0.14%)
Nov 16, 2007 6.900 7.220 6.835 7.100 49,858 +0.15(+2.16%)
Nov 15, 2007 7.210 7.300 6.790 6.950 62,348 -0.31(-4.27%)
Nov 14, 2007 7.240 7.810 7.160 7.260 71,908 +0.21(+2.98%)
Nov 13, 2007 6.470 7.250 6.440 7.050 93,026 +0.76(+12.08%)
Nov 12, 2007 7.180 7.240 6.150 6.290 158,146 -1.08(-14.65%)
Nov 09, 2007 8.110 8.110 7.370 7.370 37,296 -0.74(-9.12%)
Nov 08, 2007 10.10 10.10 7.510 8.110 189,405 -2.06(-20.25%)
Nov 07, 2007 10.25 10.75 9.650 10.17 68,785 -0.16(-1.55%)
Nov 06, 2007 10.60 10.60 10.02 10.33 160,811 -0.11(-1.05%)
Nov 05, 2007 10.85 10.85 10.00 10.44 59,044 -0.22(-2.06%)
Nov 02, 2007 10.50 10.78 10.10 10.66 54,399 +0.27(+2.60%)
Nov 01, 2007 10.77 10.77 10.08 10.39 59,903 -0.61(-5.55%)
Oct 31, 2007 10.72 11.23 10.50 11.00 191,279 +0.35(+3.29%)
Oct 30, 2007 10.18 10.65 9.980 10.65 55,787 +0.62(+6.18%)
Oct 29, 2007 10.30 10.93 9.925 10.03 154,590 +0.03(+0.30%)
Oct 26, 2007 10.00 10.68 9.700 10.00 105,141 +0.00(+0.00%)
Oct 25, 2007 10.75 10.85 9.630 10.00 249,572 -0.26(-2.53%)
Oct 24, 2007 8.500 11.24 8.300 10.26 586,430 +2.47(+31.71%)
Oct 23, 2007 7.510 7.860 7.510 7.790 10,452 -0.02(-0.26%)
Oct 22, 2007 8.140 8.140 7.500 7.810 20,200 -0.33(-4.05%)
Oct 19, 2007 8.500 8.500 7.870 8.140 11,051 -0.44(-5.13%)
Oct 18, 2007 8.440 8.620 8.330 8.580 24,876 +0.28(+3.37%)
Oct 17, 2007 8.110 8.440 8.000 8.300 11,009 +0.47(+6.00%)
Oct 16, 2007 7.880 8.040 7.570 7.830 26,599 +0.18(+2.35%)
Oct 15, 2007 7.570 8.000 7.490 7.650 34,313 +0.03(+0.39%)
Oct 12, 2007 8.130 8.130 7.520 7.620 23,759 -0.36(-4.51%)
Oct 11, 2007 8.640 8.640 7.900 7.980 12,424 +0.09(+1.14%)
Oct 10, 2007 7.930 8.350 7.333 7.890 24,232 -0.04(-0.50%)
Oct 09, 2007 7.300 7.980 7.300 7.930 29,865 +0.43(+5.73%)
Oct 08, 2007 7.650 7.650 7.340 7.500 51,194 -0.15(-1.96%)
Oct 05, 2007 8.080 8.340 7.550 7.650 13,217 -0.33(-4.14%)
Oct 04, 2007 8.350 8.350 7.960 7.980 50,380 +0.02(+0.25%)
Oct 03, 2007 8.850 9.370 7.700 7.960 61,163 -1.01(-11.26%)
Oct 02, 2007 8.600 8.970 8.530 8.970 31,647 +0.61(+7.33%)
Oct 01, 2007 8.770 8.820 7.910 8.357 65,894 -0.17(-2.03%)
Sep 28, 2007 9.360 9.360 8.530 8.530 35,057 -0.81(-8.67%)
Sep 27, 2007 9.400 9.400 9.020 9.340 12,848 +0.06(+0.65%)
Sep 26, 2007 9.180 9.500 8.660 9.280 30,384 +0.38(+4.27%)
Sep 25, 2007 9.500 9.500 8.670 8.900 22,981 -0.50(-5.32%)
Sep 24, 2007 9.260 9.780 9.180 9.400 46,818 +0.29(+3.18%)
Sep 21, 2007 9.120 9.380 8.760 9.110 29,198 -0.01(-0.11%)
Sep 20, 2007 9.170 9.670 9.120 9.120 58,620 +0.05(+0.55%)
Sep 19, 2007 8.500 9.450 8.280 9.070 149,501 +0.79(+9.54%)
Sep 18, 2007 7.660 8.280 7.570 8.280 38,753 +0.61(+7.95%)
Sep 17, 2007 7.950 8.250 7.660 7.670 17,039 -0.28(-3.52%)
Sep 14, 2007 8.150 8.150 7.950 7.950 13,014 -0.23(-2.81%)
Sep 13, 2007 8.310 8.350 8.160 8.180 10,636 -0.17(-2.04%)
Sep 12, 2007 8.300 8.350 8.150 8.350 22,257 +0.10(+1.21%)
Sep 11, 2007 8.350 8.350 8.150 8.250 32,096 -0.10(-1.20%)
Sep 10, 2007 8.160 8.350 7.900 8.350 15,782 +0.20(+2.45%)
Sep 07, 2007 8.350 8.350 7.630 8.150 35,155 -0.20(-2.40%)
Sep 06, 2007 8.210 8.400 8.165 8.350 48,457 +0.07(+0.85%)
Sep 05, 2007 8.160 8.300 7.860 8.280 61,316 +0.09(+1.10%)
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.