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 (%)
Feb 29, 2008 6.750 6.750 5.930 6.256 53,081 -0.44(-6.62%)
Feb 28, 2008 6.940 7.416 6.610 6.700 19,063 -0.24(-3.46%)
Feb 27, 2008 6.580 6.940 6.580 6.940 1,668 +0.36(+5.47%)
Feb 26, 2008 6.100 6.590 6.100 6.580 8,817 +0.55(+9.12%)
Feb 25, 2008 5.750 6.690 5.750 6.030 263,589 +0.28(+4.87%)
Feb 22, 2008 5.790 5.800 5.750 5.750 20,777 -0.09(-1.54%)
Feb 21, 2008 5.900 5.900 5.700 5.840 9,300 +0.19(+3.36%)
Feb 20, 2008 5.600 5.750 5.600 5.650 3,053 -0.10(-1.74%)
Feb 19, 2008 5.830 5.900 5.500 5.750 14,487 -0.11(-1.88%)
Feb 18, 2008 5.760 5.900 5.760 5.860 1,300 +0.00(+0.00%)
Feb 15, 2008 5.760 5.900 5.760 5.860 1,300 -0.02(-0.34%)
Feb 14, 2008 5.660 5.970 5.500 5.880 14,212 +0.28(+5.00%)
Feb 13, 2008 5.660 5.720 5.600 5.600 3,980 +0.10(+1.82%)
Feb 12, 2008 5.540 5.590 5.500 5.500 9,106 -0.08(-1.52%)
Feb 11, 2008 5.500 5.650 5.340 5.585 11,781 +0.08(+1.55%)
Feb 08, 2008 5.190 5.850 5.190 5.500 19,406 +0.24(+4.56%)
Feb 07, 2008 6.050 6.050 5.000 5.260 98,870 -0.94(-15.16%)
Feb 06, 2008 6.240 6.440 6.020 6.200 1,651 -0.15(-2.36%)
Feb 05, 2008 6.280 6.460 6.280 6.350 7,892 +0.04(+0.63%)
Feb 04, 2008 6.790 6.790 6.100 6.310 17,479 -0.30(-4.54%)
Feb 01, 2008 6.100 6.720 6.050 6.610 6,546 +0.50(+8.18%)
Jan 31, 2008 6.220 6.340 6.050 6.110 10,240 -0.10(-1.61%)
Jan 30, 2008 6.000 6.270 6.000 6.210 1,218 +0.16(+2.64%)
Jan 29, 2008 6.350 6.370 6.000 6.050 37,584 -0.30(-4.72%)
Jan 28, 2008 5.940 6.400 5.620 6.350 10,171 +0.23(+3.76%)
Jan 25, 2008 6.670 7.070 6.120 6.120 12,122 -0.27(-4.23%)
Jan 24, 2008 6.360 6.700 6.050 6.390 7,643 +0.20(+3.23%)
Jan 23, 2008 5.800 6.630 5.540 6.190 22,749 +0.59(+10.53%)
Jan 22, 2008 5.200 5.800 5.200 5.600 24,816 +0.04(+0.72%)
Jan 21, 2008 6.140 6.440 5.270 5.560 12,791 +0.00(+0.00%)
Jan 18, 2008 6.140 6.440 5.270 5.560 12,791 -0.30(-5.12%)
Jan 17, 2008 6.510 6.510 5.850 5.860 22,628 -0.72(-10.94%)
Jan 16, 2008 6.700 6.700 6.010 6.580 46,725 -0.15(-2.23%)
Jan 15, 2008 7.350 7.350 6.730 6.730 6,425 -0.54(-7.43%)
Jan 14, 2008 8.410 8.740 7.270 7.270 30,355 -0.66(-8.32%)
Jan 11, 2008 7.450 7.940 7.110 7.930 22,291 +0.50(+6.70%)
Jan 10, 2008 7.120 7.900 7.120 7.432 10,681 -0.07(-0.91%)
Jan 09, 2008 7.880 7.880 7.350 7.500 18,661 -0.60(-7.41%)
Jan 08, 2008 8.090 8.700 7.920 8.100 9,102 -0.15(-1.82%)
Jan 07, 2008 8.400 8.420 8.210 8.250 11,831 -0.34(-3.96%)
Jan 04, 2008 8.940 9.000 8.400 8.590 24,598 -0.35(-3.91%)
Jan 03, 2008 8.850 8.940 8.510 8.940 42,755 +0.09(+1.02%)
Jan 02, 2008 8.930 8.980 8.670 8.850 20,325 -0.10(-1.12%)
Jan 01, 2008 8.500 9.000 8.500 8.950 10,269 +0.00(+0.00%)
Dec 31, 2007 8.500 9.000 8.500 8.950 10,269 +0.41(+4.80%)
Dec 28, 2007 8.600 8.846 8.500 8.540 12,795 -0.08(-0.93%)
Dec 27, 2007 8.680 8.720 8.350 8.620 38,396 -0.37(-4.12%)
Dec 26, 2007 8.550 9.090 8.210 8.990 17,322 +0.53(+6.26%)
Dec 24, 2007 8.470 8.600 8.290 8.460 9,368 +0.21(+2.55%)
Dec 21, 2007 8.200 9.050 8.200 8.250 17,773 -0.08(-0.96%)
Dec 20, 2007 8.300 8.330 8.140 8.330 5,147 +0.03(+0.36%)
Dec 19, 2007 8.350 8.534 8.150 8.300 8,239 -0.29(-3.38%)
Dec 18, 2007 8.150 8.600 8.110 8.590 20,947 +0.49(+6.05%)
Dec 17, 2007 8.400 8.400 7.920 8.100 38,667 -0.38(-4.48%)
Dec 14, 2007 7.930 8.490 7.670 8.480 22,580 +0.33(+4.05%)
Dec 13, 2007 8.140 8.500 8.000 8.150 38,303 +0.05(+0.62%)
Dec 12, 2007 8.050 8.100 8.050 8.100 2,566 -0.04(-0.49%)
Dec 11, 2007 8.100 8.310 7.780 8.140 58,127 +0.03(+0.37%)
Dec 10, 2007 8.850 8.850 8.110 8.110 21,574 -0.49(-5.70%)
Dec 07, 2007 8.700 8.700 8.270 8.600 14,496 -0.10(-1.15%)
Dec 06, 2007 8.290 8.750 8.170 8.700 25,610 +0.58(+7.14%)
Dec 05, 2007 8.400 8.460 8.100 8.120 17,002 -0.26(-3.10%)
Dec 04, 2007 8.060 8.400 8.060 8.380 9,228 +0.33(+4.10%)
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.