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 (%)
May 28, 2010 3.140 3.250 3.140 3.250 2,700 +0.11(+3.50%)
May 27, 2010 3.180 3.180 3.050 3.140 10,806 -0.05(-1.57%)
May 26, 2010 3.270 3.270 3.190 3.190 900 -0.01(-0.31%)
May 25, 2010 3.030 3.200 3.030 3.200 2,403 -0.01(-0.31%)
May 24, 2010 3.210 3.210 3.191 3.210 2,747 +0.08(+2.56%)
May 21, 2010 3.100 3.130 3.054 3.130 10,701 +0.00(+0.00%)
May 20, 2010 3.100 3.290 3.060 3.130 4,300 -0.24(-7.12%)
May 19, 2010 3.020 3.520 3.020 3.370 2,994 +0.09(+2.74%)
May 18, 2010 3.530 3.530 3.240 3.280 5,368 -0.15(-4.47%)
May 17, 2010 3.430 3.465 3.430 3.433 5,705 +0.02(+0.69%)
May 14, 2010 3.510 3.510 3.170 3.410 11,470 -0.14(-3.94%)
May 13, 2010 3.550 3.630 3.520 3.550 11,680 +0.03(+0.85%)
May 12, 2010 3.420 3.550 3.281 3.520 6,400 +0.26(+7.98%)
May 11, 2010 3.300 3.400 2.860 3.260 11,400 +0.15(+4.82%)
May 10, 2010 3.150 3.720 2.971 3.110 11,400 +0.28(+9.89%)
May 07, 2010 3.250 3.470 2.750 2.830 47,910 -0.44(-13.46%)
May 06, 2010 3.900 3.990 3.270 3.270 10,730 -0.63(-16.15%)
May 05, 2010 3.818 3.900 3.520 3.900 20,905 +0.12(+3.17%)
May 04, 2010 3.770 3.850 3.648 3.780 14,031 -0.02(-0.53%)
May 03, 2010 3.590 3.850 3.320 3.800 21,474 +0.15(+4.11%)
Apr 30, 2010 3.690 3.690 3.610 3.650 425 -0.02(-0.48%)
Apr 29, 2010 3.530 3.790 3.530 3.667 4,825 -0.03(-0.88%)
Apr 28, 2010 3.690 3.700 3.660 3.700 18,129 +0.05(+1.37%)
Apr 27, 2010 3.125 3.650 3.125 3.650 43,673 +0.33(+9.94%)
Apr 26, 2010 3.360 3.432 3.200 3.320 22,419 -0.04(-1.19%)
Apr 23, 2010 3.280 3.360 3.170 3.360 2,540 +0.09(+2.75%)
Apr 22, 2010 3.221 3.360 3.130 3.270 7,411 +0.13(+4.14%)
Apr 21, 2010 3.080 3.140 3.080 3.140 300 -0.02(-0.63%)
Apr 20, 2010 3.200 3.200 3.060 3.160 4,850 -0.03(-0.94%)
Apr 19, 2010 3.010 3.250 3.010 3.190 10,650 +0.04(+1.27%)
Apr 16, 2010 3.160 3.360 3.080 3.150 22,865 -0.09(-2.69%)
Apr 15, 2010 3.300 3.300 3.140 3.237 33,687 +0.08(+2.49%)
Apr 14, 2010 3.060 3.190 2.950 3.158 20,010 +0.16(+5.28%)
Apr 13, 2010 2.920 3.200 2.920 3.000 49,896 +0.10(+3.45%)
Apr 12, 2010 2.960 2.960 2.840 2.900 4,808 -0.00(-0.00%)
Apr 09, 2010 2.800 2.930 2.800 2.900 6,100 +0.12(+4.32%)
Apr 08, 2010 2.750 2.800 2.750 2.780 5,216 -0.02(-0.71%)
Apr 07, 2010 2.720 2.830 2.560 2.800 27,963 +0.07(+2.47%)
Apr 06, 2010 2.770 2.800 2.720 2.732 1,416 -0.07(-2.41%)
Apr 05, 2010 2.810 2.810 2.700 2.800 18,166 -0.07(-2.44%)
Apr 01, 2010 2.990 2.870 2.870 2.870 16,400 +0.12(+4.36%)
Mar 31, 2010 2.660 2.900 2.650 2.750 37,074 +0.05(+1.85%)
Mar 30, 2010 2.730 2.800 2.670 2.700 9,560 +0.02(+0.75%)
Mar 29, 2010 2.610 2.970 2.610 2.680 41,216 +0.16(+6.31%)
Mar 26, 2010 2.410 3.490 2.357 2.521 202,546 +0.12(+5.04%)
Mar 25, 2010 2.190 2.420 2.190 2.400 9,388 +0.13(+5.73%)
Mar 24, 2010 2.300 2.300 2.250 2.270 9,430 -0.03(-1.30%)
Mar 23, 2010 2.370 2.370 2.300 2.300 6,089 +0.04(+1.77%)
Mar 22, 2010 2.310 2.368 2.260 2.260 7,178 -0.01(-0.44%)
Mar 19, 2010 2.330 2.330 2.250 2.270 5,445 -0.01(-0.25%)
Mar 18, 2010 2.250 2.290 2.250 2.276 3,444 -0.11(-4.47%)
Mar 17, 2010 2.220 2.389 2.220 2.382 3,970 +0.07(+3.12%)
Mar 16, 2010 2.210 2.329 2.120 2.310 7,034 +0.01(+0.43%)
Mar 15, 2010 2.350 2.400 2.160 2.300 11,520 +0.09(+4.07%)
Mar 12, 2010 2.140 2.348 2.120 2.210 6,800 -0.05(-2.21%)
Mar 11, 2010 2.210 2.400 2.120 2.260 9,918 +0.05(+2.26%)
Mar 10, 2010 2.160 2.224 2.130 2.210 6,232 +0.11(+5.24%)
Mar 09, 2010 2.170 2.180 2.100 2.100 9,700 -0.06(-2.78%)
Mar 08, 2010 2.200 2.200 2.100 2.160 3,388 -0.08(-3.57%)
Mar 05, 2010 2.260 2.326 2.240 2.240 805 -0.06(-2.61%)
Mar 04, 2010 2.270 2.310 2.270 2.300 8,300 +0.03(+1.33%)
Mar 03, 2010 2.250 2.390 2.110 2.270 9,290 +0.03(+1.34%)
Mar 02, 2010 2.200 2.490 1.920 2.240 143,844 -0.46(-17.04%)
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.