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 (%)
Mar 31, 2005 3.100 3.100 3.000 3.000 8,500 +0.25(+9.09%)
Mar 30, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 29, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 28, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 24, 2005 2.900 2.900 2.750 2.750 650 -0.30(-9.84%)
Mar 23, 2005 2.950 3.050 2.940 3.050 21,100 +0.15(+5.17%)
Mar 22, 2005 3.100 3.100 2.890 2.900 4,475 -0.40(-12.12%)
Mar 21, 2005 3.300 3.300 3.300 3.300 100 +0.05(+1.54%)
Mar 18, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 17, 2005 3.100 3.250 3.100 3.250 2,050 +0.05(+1.56%)
Mar 16, 2005 3.450 3.500 3.200 3.200 4,975 -0.30(-8.57%)
Mar 15, 2005 3.450 3.500 3.450 3.500 3,800 -0.05(-1.41%)
Mar 14, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 11, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 10, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 09, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 08, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 07, 2005 3.550 3.550 3.550 3.550 1,500 -0.05(-1.39%)
Mar 04, 2005 3.580 3.600 3.580 3.600 1,000 +0.00(+0.00%)
Mar 03, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 02, 2005 3.600 3.600 3.600 3.600 1,500 +0.00(+0.00%)
Mar 01, 2005 3.550 3.750 3.550 3.600 3,001 -0.10(-2.70%)
Feb 28, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 25, 2005 3.660 3.700 3.650 3.700 11,499 +0.00(+0.00%)
Feb 24, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 23, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 22, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 18, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 17, 2005 3.660 3.700 3.660 3.700 200 +0.01(+0.27%)
Feb 16, 2005 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 15, 2005 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 14, 2005 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 11, 2005 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 10, 2005 3.690 3.690 3.690 3.690 1,000 -0.16(-4.16%)
Feb 09, 2005 3.850 3.850 3.850 3.850 3,500 -0.15(-3.75%)
Feb 08, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 07, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 04, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 03, 2005 4.000 4.000 4.000 4.000 500 +0.40(+11.11%)
Feb 02, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 01, 2005 3.600 3.600 3.600 3.600 1,000 -0.09(-2.44%)
Jan 31, 2005 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Jan 28, 2005 3.650 3.710 3.550 3.690 7,000 -0.06(-1.60%)
Jan 27, 2005 4.000 4.000 3.750 3.750 303 +0.10(+2.74%)
Jan 26, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 25, 2005 3.650 3.650 3.650 3.650 300 -0.15(-3.95%)
Jan 24, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 21, 2005 3.650 3.800 3.650 3.800 600 +0.30(+8.57%)
Jan 20, 2005 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Jan 19, 2005 3.500 3.500 3.500 3.500 560 -0.05(-1.41%)
Jan 18, 2005 3.550 3.550 3.550 3.550 500 -0.10(-2.74%)
Jan 14, 2005 3.550 3.650 3.550 3.650 2,200 +0.10(+2.82%)
Jan 13, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 12, 2005 3.550 3.550 3.550 3.550 101 +0.05(+1.43%)
Jan 11, 2005 4.000 4.000 3.500 3.500 575 -0.60(-14.63%)
Jan 10, 2005 4.100 4.100 4.100 4.100 1,300 -0.15(-3.53%)
Jan 07, 2005 3.650 4.250 3.650 4.250 2,000 +0.60(+16.44%)
Jan 06, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 05, 2005 3.650 3.650 3.650 3.650 500 -0.85(-18.89%)
Jan 04, 2005 4.000 4.500 3.250 4.500 8,700 -0.10(-2.17%)
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.