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 31, 2012 4.010 4.140 4.000 4.140 500 -0.03(-0.72%)
May 30, 2012 4.060 4.170 4.037 4.170 1,100 +0.09(+2.33%)
May 29, 2012 4.100 4.130 4.075 4.075 3,600 +0.00(+0.12%)
May 25, 2012 4.070 4.070 4.070 4.070 300 -0.02(-0.49%)
May 24, 2012 4.050 4.100 4.000 4.090 1,700 +0.03(+0.74%)
May 23, 2012 3.980 4.110 3.960 4.060 2,455 +0.02(+0.50%)
May 22, 2012 4.010 4.040 3.710 4.040 8,201 +0.05(+1.25%)
May 21, 2012 3.900 4.000 3.638 3.990 4,396 +0.03(+0.76%)
May 18, 2012 3.930 4.010 3.930 3.960 787 -0.05(-1.22%)
May 17, 2012 3.750 4.009 3.750 4.009 3,095 +0.03(+0.73%)
May 16, 2012 3.740 3.980 3.720 3.980 15,388 -0.02(-0.50%)
May 15, 2012 3.880 4.000 3.780 4.000 9,936 -0.14(-3.38%)
May 14, 2012 4.160 4.160 3.800 4.140 7,566 -0.05(-1.19%)
May 11, 2012 4.040 4.210 3.800 4.190 3,350 +0.14(+3.46%)
May 10, 2012 4.170 4.170 3.950 4.050 8,421 -0.13(-3.11%)
May 09, 2012 4.300 4.340 4.060 4.180 6,800 -0.19(-4.39%)
May 08, 2012 4.310 4.380 4.250 4.372 17,872 -0.01(-0.18%)
May 07, 2012 4.370 4.380 4.370 4.380 1,743 +0.07(+1.62%)
May 04, 2012 4.460 4.460 4.310 4.310 3,650 -0.13(-2.91%)
May 02, 2012 4.320 4.439 4.439 4.439 7,200 +0.09(+2.05%)
May 01, 2012 4.390 4.500 4.310 4.350 7,335 -0.08(-1.81%)
Apr 30, 2012 4.480 4.480 4.310 4.430 5,606 -0.05(-1.11%)
Apr 27, 2012 4.490 4.500 4.470 4.480 2,200 -0.01(-0.11%)
Apr 26, 2012 4.360 4.485 4.360 4.485 1,700 +0.02(+0.36%)
Apr 25, 2012 4.470 4.470 4.351 4.469 830 -0.03(-0.69%)
Apr 24, 2012 4.480 4.500 4.370 4.500 4,705 +0.02(+0.45%)
Apr 23, 2012 4.460 4.480 4.310 4.480 700 -0.02(-0.44%)
Apr 20, 2012 4.570 4.580 4.350 4.500 11,455 -0.04(-0.86%)
Apr 19, 2012 4.510 4.540 4.500 4.539 3,100 -0.05(-1.10%)
Apr 18, 2012 4.550 4.590 4.500 4.590 3,625 +0.01(+0.22%)
Apr 17, 2012 4.560 4.610 4.530 4.580 1,113 +0.05(+1.10%)
Apr 16, 2012 4.650 4.650 4.510 4.530 6,404 -0.12(-2.58%)
Apr 13, 2012 4.730 4.900 4.650 4.650 5,400 +0.05(+1.08%)
Apr 12, 2012 4.640 4.650 4.600 4.600 5,253 +0.00(+0.00%)
Apr 11, 2012 4.690 4.690 4.530 4.600 2,900 -0.08(-1.69%)
Apr 10, 2012 4.700 4.720 4.570 4.679 7,701 +0.04(+0.84%)
Apr 09, 2012 4.520 4.640 4.520 4.640 3,965 +0.06(+1.22%)
Apr 05, 2012 4.600 4.640 4.500 4.584 2,800 -0.07(-1.42%)
Apr 04, 2012 4.650 4.650 4.630 4.650 5,015 +0.05(+1.09%)
Apr 03, 2012 4.660 4.700 4.600 4.600 4,011 -0.09(-1.92%)
Apr 02, 2012 4.620 4.690 4.620 4.690 6,595 +0.05(+1.08%)
Mar 30, 2012 4.600 4.640 4.600 4.640 15,275 +0.01(+0.22%)
Mar 29, 2012 4.630 4.630 4.620 4.630 300 -0.01(-0.22%)
Mar 28, 2012 4.620 4.700 4.620 4.640 4,433 +0.06(+1.31%)
Mar 27, 2012 4.550 4.690 4.550 4.580 7,571 +0.00(+0.00%)
Mar 26, 2012 4.500 4.590 4.500 4.580 4,597 +0.03(+0.66%)
Mar 23, 2012 4.350 4.610 4.350 4.550 12,224 +0.11(+2.48%)
Mar 22, 2012 4.510 4.650 4.250 4.440 17,506 -0.11(-2.45%)
Mar 21, 2012 4.560 4.600 4.551 4.551 3,960 -0.05(-1.05%)
Mar 20, 2012 4.511 4.630 4.511 4.600 9,955 +0.08(+1.77%)
Mar 19, 2012 4.340 4.520 4.300 4.520 50,711 +0.18(+4.15%)
Mar 16, 2012 4.600 4.600 4.250 4.340 17,428 -0.29(-6.26%)
Mar 15, 2012 4.760 4.760 4.540 4.630 15,040 -0.14(-2.94%)
Mar 14, 2012 4.630 4.790 4.610 4.770 13,210 +0.03(+0.63%)
Mar 13, 2012 4.610 4.800 4.601 4.740 11,267 +0.13(+2.82%)
Mar 12, 2012 4.720 4.720 4.602 4.610 7,510 -0.02(-0.42%)
Mar 09, 2012 4.510 4.680 4.500 4.629 9,116 +0.15(+3.33%)
Mar 08, 2012 4.590 4.746 4.430 4.480 20,401 -0.14(-3.03%)
Mar 07, 2012 4.890 4.966 4.510 4.620 54,428 -0.18(-3.75%)
Mar 06, 2012 5.000 5.014 4.800 4.800 17,081 -0.08(-1.64%)
Mar 05, 2012 5.070 5.080 4.800 4.880 23,162 -0.20(-3.92%)
Mar 02, 2012 5.020 5.079 4.950 5.079 47,458 +0.06(+1.20%)
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.