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 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%)
Mar 01, 2012 5.110 5.130 4.950 5.019 34,471 -0.04(-0.81%)
Feb 29, 2012 5.600 5.600 5.000 5.060 73,394 -0.54(-9.64%)
Feb 28, 2012 5.500 5.750 5.260 5.600 116,804 -0.65(-10.40%)
Feb 27, 2012 6.230 6.280 6.170 6.250 23,885 +0.02(+0.32%)
Feb 24, 2012 6.200 6.290 6.167 6.230 18,148 +0.05(+0.81%)
Feb 23, 2012 6.210 6.220 6.150 6.180 30,310 +0.00(+0.00%)
Feb 22, 2012 6.220 6.220 6.090 6.180 12,768 +0.04(+0.61%)
Feb 21, 2012 6.000 6.240 5.940 6.143 32,577 +0.25(+4.29%)
Feb 17, 2012 5.630 5.940 5.550 5.890 48,182 +0.21(+3.70%)
Feb 16, 2012 5.730 5.770 5.590 5.680 10,495 -0.09(-1.56%)
Feb 15, 2012 5.800 5.869 5.660 5.770 17,249 +0.02(+0.35%)
Feb 14, 2012 5.690 5.790 5.690 5.750 11,521 +0.12(+2.13%)
Feb 13, 2012 5.590 5.660 5.500 5.630 23,278 +0.10(+1.84%)
Feb 10, 2012 5.590 5.590 5.450 5.528 6,447 -0.05(-0.92%)
Feb 09, 2012 5.610 5.610 5.520 5.580 3,372 -0.08(-1.38%)
Feb 08, 2012 5.730 5.750 5.520 5.658 8,227 -0.07(-1.24%)
Feb 07, 2012 5.520 5.812 5.520 5.729 17,996 +0.24(+4.35%)
Feb 06, 2012 5.490 5.490 5.391 5.490 6,664 +0.02(+0.37%)
Feb 03, 2012 5.120 5.470 5.120 5.470 28,144 +0.27(+5.19%)
Feb 02, 2012 5.180 5.200 5.110 5.200 4,550 +0.06(+1.19%)
Feb 01, 2012 5.060 5.150 5.060 5.139 15,813 +0.08(+1.56%)
Jan 31, 2012 5.150 5.150 5.050 5.060 7,608 -0.04(-0.76%)
Jan 30, 2012 5.020 5.099 5.020 5.099 1,400 -0.05(-0.99%)
Jan 27, 2012 5.030 5.190 5.030 5.150 2,750 +0.05(+0.98%)
Jan 26, 2012 5.040 5.230 5.030 5.100 8,340 +0.10(+2.00%)
Jan 25, 2012 4.920 5.050 4.860 5.000 16,473 +0.07(+1.42%)
Jan 24, 2012 4.950 5.000 4.922 4.930 20,050 -0.06(-1.20%)
Jan 23, 2012 5.130 5.190 4.990 4.990 4,582 -0.15(-2.92%)
Jan 20, 2012 5.070 5.150 5.070 5.140 2,874 +0.09(+1.78%)
Jan 19, 2012 5.050 5.200 4.910 5.050 16,377 +0.10(+2.02%)
Jan 18, 2012 5.200 5.250 4.900 4.950 24,793 -0.26(-4.99%)
Jan 17, 2012 5.250 5.250 5.100 5.210 7,485 +0.06(+1.17%)
Jan 13, 2012 5.160 5.240 5.100 5.150 6,996 +0.03(+0.57%)
Jan 12, 2012 5.090 5.160 5.090 5.121 400 -0.08(-1.52%)
Jan 11, 2012 4.970 5.256 4.970 5.200 9,037 +0.16(+3.17%)
Jan 10, 2012 5.010 5.290 4.870 5.040 12,396 +0.03(+0.60%)
Jan 09, 2012 4.840 5.018 4.750 5.010 5,579 +0.08(+1.62%)
Jan 06, 2012 5.120 5.190 4.890 4.930 17,815 -0.18(-3.52%)
Jan 05, 2012 5.090 5.181 5.090 5.110 1,499 -0.21(-3.95%)
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.