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, 2015 2.450 2.480 2.049 2.050 87,183 -0.47(-18.65%)
Mar 30, 2015 2.600 2.650 2.520 2.520 4,818 -0.02(-0.84%)
Mar 27, 2015 2.570 2.650 2.510 2.541 8,552 +0.02(+0.85%)
Mar 26, 2015 2.529 2.590 2.520 2.520 1,628 -0.02(-0.78%)
Mar 25, 2015 2.590 2.590 2.540 2.540 7,083 -0.05(-1.93%)
Mar 24, 2015 2.605 2.670 2.572 2.590 1,583 -0.01(-0.38%)
Mar 23, 2015 2.630 2.630 2.555 2.600 4,664 -0.08(-2.99%)
Mar 20, 2015 2.560 2.680 2.550 2.680 7,698 +0.10(+3.88%)
Mar 19, 2015 2.590 2.590 2.580 2.580 2,015 +0.05(+1.98%)
Mar 18, 2015 2.520 2.590 2.520 2.530 6,125 +0.00(+0.00%)
Mar 17, 2015 2.530 2.570 2.530 2.530 678 +0.00(+0.00%)
Mar 16, 2015 2.520 2.560 2.520 2.530 2,615 -0.02(-0.78%)
Mar 13, 2015 2.570 2.590 2.540 2.550 2,212 +0.01(+0.39%)
Mar 12, 2015 2.732 2.732 2.530 2.540 11,556 -0.08(-3.05%)
Mar 11, 2015 2.651 2.720 2.600 2.620 4,853 +0.02(+0.77%)
Mar 10, 2015 2.550 2.630 2.530 2.600 13,745 -0.01(-0.38%)
Mar 09, 2015 2.686 2.690 2.580 2.610 23,858 -0.08(-2.97%)
Mar 06, 2015 2.737 2.737 2.676 2.690 7,205 -0.10(-3.58%)
Mar 05, 2015 2.800 2.800 2.790 2.790 440 +0.08(+2.95%)
Mar 04, 2015 2.700 2.780 2.690 2.710 5,916 -0.03(-1.09%)
Mar 03, 2015 2.740 2.771 2.740 2.740 11,598 +0.04(+1.48%)
Mar 02, 2015 2.680 2.760 2.680 2.700 21,992 +0.02(+0.75%)
Feb 27, 2015 2.645 2.680 2.610 2.680 8,675 +0.02(+0.75%)
Feb 26, 2015 2.720 2.740 2.650 2.660 8,751 -0.02(-0.75%)
Feb 25, 2015 2.720 2.740 2.660 2.680 5,191 -0.02(-0.74%)
Feb 24, 2015 2.750 2.750 2.630 2.700 22,224 -0.05(-1.82%)
Feb 23, 2015 2.770 2.900 2.728 2.750 11,923 -0.07(-2.48%)
Feb 20, 2015 2.800 2.890 2.800 2.820 5,175 +0.02(+0.71%)
Feb 19, 2015 2.820 2.900 2.780 2.800 11,397 +0.04(+1.45%)
Feb 18, 2015 2.850 2.850 2.711 2.760 14,862 -0.11(-3.83%)
Feb 17, 2015 2.590 2.880 2.559 2.870 85,695 +0.34(+13.44%)
Feb 13, 2015 2.580 2.530 2.530 2.530 30,700 -0.01(-0.39%)
Feb 12, 2015 2.800 2.900 2.411 2.540 147,450 -0.43(-14.48%)
Feb 11, 2015 2.970 2.970 2.970 2.970 104 +0.06(+2.06%)
Feb 10, 2015 2.900 2.980 2.760 2.910 10,522 -0.01(-0.34%)
Feb 09, 2015 2.910 2.960 2.900 2.920 16,205 -0.04(-1.35%)
Feb 06, 2015 2.870 2.990 2.860 2.960 24,346 +0.00(+0.00%)
Feb 05, 2015 2.910 2.990 2.850 2.960 2,522 +0.07(+2.42%)
Feb 04, 2015 2.940 2.940 2.850 2.890 10,337 +0.01(+0.35%)
Feb 03, 2015 2.770 2.940 2.760 2.880 8,063 +0.14(+5.11%)
Jan 29, 2015 2.590 2.740 2.740 2.740 52 +0.09(+3.40%)
Jan 28, 2015 2.600 2.650 2.600 2.650 862 -0.02(-0.75%)
Jan 27, 2015 2.510 2.700 2.510 2.670 16,990 +0.07(+2.69%)
Jan 26, 2015 2.800 2.800 2.560 2.600 40,409 -0.18(-6.47%)
Jan 23, 2015 2.810 2.810 2.780 2.780 2,292 -0.03(-1.07%)
Jan 22, 2015 2.940 2.940 2.810 2.810 504 -0.10(-3.44%)
Jan 21, 2015 2.860 2.910 2.855 2.910 622 +0.07(+2.46%)
Jan 20, 2015 2.870 2.930 2.790 2.840 7,750 +0.03(+0.90%)
Jan 16, 2015 2.800 2.940 2.780 2.815 5,810 +0.01(+0.52%)
Jan 15, 2015 2.910 2.910 2.800 2.800 257,506 -0.07(-2.44%)
Jan 14, 2015 2.940 2.940 2.850 2.870 11,997 -0.04(-1.37%)
Jan 13, 2015 3.000 3.000 2.850 2.910 7,215 -0.09(-3.00%)
Jan 12, 2015 2.920 3.000 2.910 3.000 1,536 +0.02(+0.67%)
Jan 09, 2015 3.020 3.030 2.950 2.980 38,424 -0.05(-1.65%)
Jan 08, 2015 2.890 3.030 2.890 3.030 20,900 +0.01(+0.33%)
Jan 07, 2015 2.780 3.090 2.780 3.020 45,589 +0.36(+13.53%)
Jan 06, 2015 2.800 2.840 2.660 2.660 154,899 -0.12(-4.32%)
Jan 05, 2015 2.660 2.790 2.660 2.780 3,652 +0.11(+4.32%)
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.