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, 2009 1.600 1.880 1.450 1.880 14,524 +0.35(+22.88%)
Mar 30, 2009 1.400 1.530 1.280 1.530 3,245 +0.16(+11.68%)
Mar 26, 2009 1.530 1.530 1.352 1.370 13,000 -0.10(-7.03%)
Mar 25, 2009 1.350 1.474 1.350 1.474 13,136 +0.12(+9.16%)
Mar 24, 2009 1.360 1.360 1.210 1.350 6,825 -0.04(-2.88%)
Mar 23, 2009 1.380 1.440 1.380 1.390 4,900 +0.01(+0.72%)
Mar 20, 2009 1.350 1.410 1.330 1.380 53,500 +0.03(+2.22%)
Mar 19, 2009 1.350 1.350 1.350 1.350 10,000 +0.00(+0.00%)
Mar 18, 2009 1.300 1.540 1.200 1.350 21,994 +0.09(+7.14%)
Mar 17, 2009 1.250 1.673 1.250 1.260 1,995 -0.05(-3.82%)
Mar 16, 2009 1.400 1.400 1.310 1.310 16,059 -0.12(-8.51%)
Mar 13, 2009 1.250 1.470 1.250 1.432 9,583 +0.23(+19.32%)
Mar 12, 2009 1.170 1.200 1.170 1.200 6,225 +0.06(+5.26%)
Mar 11, 2009 1.250 1.350 1.140 1.140 16,727 -0.12(-9.52%)
Mar 10, 2009 1.050 1.300 1.020 1.260 14,843 +0.20(+18.87%)
Mar 09, 2009 1.250 1.250 1.060 1.060 35,313 -0.24(-18.46%)
Mar 06, 2009 1.350 1.420 1.250 1.300 37,154 -0.30(-18.59%)
Mar 05, 2009 1.650 1.721 1.330 1.597 12,332 -0.12(-7.16%)
Mar 04, 2009 1.750 1.750 1.650 1.720 27,398 -0.08(-4.44%)
Mar 02, 2009 2.150 2.340 1.700 1.800 30,037 -0.68(-27.42%)
Feb 27, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 26, 2009 2.350 2.510 2.350 2.480 2,600 +0.18(+7.83%)
Feb 24, 2009 2.500 2.300 2.300 2.300 2,900 -0.07(-2.95%)
Feb 23, 2009 2.400 2.430 2.370 2.370 11,094 -0.03(-1.25%)
Feb 20, 2009 2.500 2.650 2.400 2.400 27,717 -0.11(-4.38%)
Feb 19, 2009 2.510 2.510 2.510 2.510 8,800 -0.00(-0.00%)
Feb 18, 2009 2.680 2.680 2.510 2.510 9,530 +0.00(+0.00%)
Feb 17, 2009 2.510 2.510 2.510 2.510 499 -0.07(-2.71%)
Feb 13, 2009 2.510 2.670 2.510 2.580 4,646 -0.02(-0.77%)
Feb 12, 2009 2.580 2.600 2.575 2.600 5,200 +0.08(+3.17%)
Feb 11, 2009 2.580 2.580 2.520 2.520 1,100 +0.00(+0.00%)
Feb 10, 2009 2.560 2.608 2.520 2.520 9,037 -0.08(-3.08%)
Feb 09, 2009 2.590 2.620 2.590 2.600 24,400 +0.00(+0.00%)
Feb 06, 2009 2.590 2.610 2.590 2.600 21,900 -0.04(-1.52%)
Feb 05, 2009 2.530 2.650 2.530 2.640 6,050 +0.01(+0.38%)
Feb 04, 2009 2.590 2.630 2.590 2.630 17,309 -0.01(-0.38%)
Feb 03, 2009 2.500 2.750 2.500 2.640 16,383 +0.16(+6.45%)
Feb 02, 2009 2.300 2.490 2.300 2.480 20,244 +0.10(+4.20%)
Jan 30, 2009 2.380 2.380 2.380 2.380 100 +0.04(+1.71%)
Jan 29, 2009 2.450 2.450 2.300 2.340 25,125 -0.11(-4.49%)
Jan 28, 2009 2.540 2.550 2.450 2.450 11,483 -0.09(-3.55%)
Jan 27, 2009 2.590 2.600 2.210 2.540 61,674 -0.06(-2.31%)
Jan 26, 2009 2.810 2.848 2.550 2.600 38,937 -0.13(-4.77%)
Jan 23, 2009 2.850 2.850 2.720 2.730 38,187 -0.19(-6.50%)
Jan 22, 2009 2.950 2.990 2.920 2.920 1,100 +0.04(+1.39%)
Jan 21, 2009 2.900 2.900 2.850 2.880 13,800 -0.02(-0.69%)
Jan 20, 2009 3.170 3.170 2.900 2.900 5,300 +0.04(+1.40%)
Jan 16, 2009 2.910 2.920 2.860 2.860 16,285 -0.12(-4.02%)
Jan 15, 2009 2.990 3.090 2.980 2.980 2,429 -0.02(-0.67%)
Jan 14, 2009 3.150 3.240 2.970 3.000 7,531 -0.18(-5.66%)
Jan 13, 2009 3.300 3.300 3.000 3.180 8,810 -0.40(-11.14%)
Jan 12, 2009 3.290 3.579 3.290 3.579 400 +0.06(+1.66%)
Jan 09, 2009 3.520 3.520 3.520 3.520 100 -0.02(-0.56%)
Jan 08, 2009 3.395 3.540 3.395 3.540 14,646 -0.11(-3.01%)
Jan 07, 2009 3.530 3.700 3.530 3.650 4,242 +0.10(+2.82%)
Jan 06, 2009 3.240 3.870 3.160 3.550 12,918 +0.30(+9.23%)
Jan 05, 2009 3.110 3.250 2.970 3.250 7,162 +0.18(+5.86%)
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.