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, 2005 4.200 4.200 4.200 4.200 2,500 +0.00(+0.00%)
Nov 29, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Nov 28, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Nov 25, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Nov 23, 2005 4.200 4.200 4.200 4.200 52,875 +0.15(+3.70%)
Nov 22, 2005 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 21, 2005 4.200 4.220 4.050 4.050 60,131 -0.17(-4.03%)
Nov 18, 2005 4.200 4.220 4.200 4.220 86,000 +0.02(+0.48%)
Nov 17, 2005 4.200 4.200 4.200 4.200 250 +0.15(+3.70%)
Nov 16, 2005 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 15, 2005 4.050 4.050 4.050 4.050 125 +0.00(+0.00%)
Nov 14, 2005 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 11, 2005 4.000 4.050 4.000 4.050 4,150 -0.15(-3.57%)
Nov 10, 2005 4.000 4.200 4.000 4.200 1,100 +0.00(+0.00%)
Nov 09, 2005 4.100 4.200 3.650 4.200 12,500 -0.20(-4.55%)
Nov 08, 2005 4.500 4.500 4.400 4.400 2,000 -0.55(-11.11%)
Nov 07, 2005 4.200 4.950 4.100 4.950 21,275 +0.85(+20.73%)
Nov 04, 2005 4.020 4.100 4.020 4.100 21,500 -0.10(-2.38%)
Nov 03, 2005 4.600 5.100 4.200 4.200 11,075 -0.40(-8.70%)
Nov 02, 2005 4.750 4.750 4.600 4.600 1,125 -0.15(-3.16%)
Nov 01, 2005 4.750 4.750 4.750 4.750 2,500 -0.05(-1.04%)
Oct 31, 2005 4.850 4.850 4.750 4.800 7,000 -0.20(-4.00%)
Oct 28, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 27, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 26, 2005 5.000 5.000 5.000 5.000 3,600 -0.05(-0.99%)
Oct 25, 2005 5.250 5.250 5.000 5.050 1,000 +0.05(+1.00%)
Oct 24, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 21, 2005 5.000 5.000 5.000 5.000 5,650 -0.05(-0.99%)
Oct 20, 2005 5.250 5.250 5.000 5.050 8,400 -0.20(-3.81%)
Oct 19, 2005 5.250 5.250 5.250 5.250 5,950 -0.05(-0.94%)
Oct 18, 2005 5.300 5.300 5.250 5.300 4,500 -0.15(-2.75%)
Oct 17, 2005 5.350 5.450 5.350 5.450 2,500 -0.05(-0.91%)
Oct 14, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 13, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 12, 2005 5.500 5.500 5.500 5.500 2,500 +0.00(+0.00%)
Oct 11, 2005 5.350 5.500 5.350 5.500 1,175 -0.20(-3.51%)
Oct 10, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 07, 2005 5.700 5.750 5.700 5.700 1,037 +0.00(+0.00%)
Oct 06, 2005 5.350 5.700 5.350 5.700 4,790 -0.30(-5.00%)
Oct 05, 2005 5.300 6.000 5.300 6.000 4,000 +0.65(+12.15%)
Oct 04, 2005 5.250 5.350 5.250 5.350 2,100 +0.15(+2.88%)
Oct 03, 2005 5.150 5.200 5.150 5.200 1,825 +0.00(+0.00%)
Sep 30, 2005 5.200 5.200 5.200 5.200 250 +0.00(+0.00%)
Sep 29, 2005 5.200 5.200 5.200 5.200 2,500 +0.00(+0.00%)
Sep 28, 2005 5.200 5.200 5.100 5.200 5,875 +0.10(+1.96%)
Sep 27, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 26, 2005 5.100 5.100 5.100 5.100 2,100 +0.00(+0.00%)
Sep 23, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 22, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 21, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 20, 2005 5.150 5.150 5.100 5.100 1,500 +0.00(+0.00%)
Sep 19, 2005 5.120 5.120 5.100 5.100 14,000 +0.00(+0.00%)
Sep 16, 2005 5.050 5.100 5.050 5.100 3,000 +0.00(+0.00%)
Sep 15, 2005 5.050 5.100 5.050 5.100 13,425 -0.10(-1.92%)
Sep 14, 2005 5.050 5.200 5.050 5.200 2,600 +0.15(+2.97%)
Sep 13, 2005 5.000 5.050 5.000 5.050 3,400 -0.15(-2.88%)
Sep 12, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Sep 09, 2005 4.950 5.200 4.950 5.200 2,000 +0.55(+11.83%)
Sep 08, 2005 4.650 4.650 4.650 4.650 31,325 +0.00(+0.00%)
Sep 07, 2005 4.650 4.650 4.650 4.650 20,044 +0.25(+5.68%)
Sep 06, 2005 4.500 4.500 4.400 4.400 1,900 +0.00(+0.00%)
Sep 02, 2005 4.400 4.400 4.400 4.400 925 -0.10(-2.22%)
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.