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 (%)
Jul 31, 2015 1.500 1.500 1.500 1.500 83 -0.07(-4.46%)
Jul 30, 2015 1.450 1.570 1.450 1.570 5,312 +0.15(+10.56%)
Jul 29, 2015 1.500 1.500 1.410 1.420 2,079 -0.08(-5.33%)
Jul 28, 2015 1.550 1.550 1.500 1.500 4,820 -0.00(-0.07%)
Jul 27, 2015 1.680 1.680 1.500 1.501 1,722 -0.18(-10.65%)
Jul 24, 2015 1.470 1.680 1.470 1.680 17,181 +0.18(+12.00%)
Jul 23, 2015 1.520 1.520 1.260 1.500 3,330 -0.01(-0.68%)
Jul 21, 2015 1.620 1.510 1.510 1.510 4,500 -0.20(-11.69%)
Jul 20, 2015 1.750 1.770 1.700 1.710 3,716 -0.15(-8.06%)
Jul 17, 2015 1.750 1.860 1.750 1.860 1,064 +0.07(+3.91%)
Jul 16, 2015 1.800 1.810 1.790 1.790 2,920 -0.08(-4.28%)
Jul 15, 2015 1.780 1.870 1.780 1.870 1,001 -0.02(-1.06%)
Jul 14, 2015 1.900 1.900 1.890 1.890 603 +0.02(+1.07%)
Jul 13, 2015 1.780 1.890 1.750 1.870 4,100 +0.12(+6.86%)
Jul 10, 2015 1.759 1.788 1.750 1.750 6,960 -0.01(-0.57%)
Jul 09, 2015 1.805 1.810 1.760 1.760 6,611 -0.04(-2.22%)
Jul 08, 2015 1.814 1.900 1.800 1.800 9,521 -0.01(-0.79%)
Jul 07, 2015 1.840 1.840 1.810 1.814 4,550 +0.01(+0.80%)
Jul 06, 2015 1.840 1.840 1.800 1.800 3,345 -0.09(-4.86%)
Jul 02, 2015 1.890 1.892 1.892 1.892 100 +0.02(+1.18%)
Jul 01, 2015 1.854 1.870 1.854 1.870 334 +0.04(+2.19%)
Jun 30, 2015 1.850 1.890 1.800 1.830 6,717 +0.01(+0.55%)
Jun 29, 2015 1.830 1.830 1.810 1.820 2,017 +0.01(+0.55%)
Jun 26, 2015 1.800 1.880 1.800 1.810 2,762 -0.06(-3.21%)
Jun 25, 2015 1.864 1.941 1.860 1.870 7,157 -0.04(-2.09%)
Jun 24, 2015 1.890 1.910 1.890 1.910 512 +0.04(+2.14%)
Jun 23, 2015 1.850 2.000 1.777 1.870 13,377 +0.00(+0.25%)
Jun 22, 2015 1.810 2.000 1.810 1.865 2,764 +0.02(+0.83%)
Jun 19, 2015 1.857 1.864 1.850 1.850 10,995 -0.04(-2.12%)
Jun 18, 2015 1.850 1.900 1.846 1.890 9,991 +0.02(+1.06%)
Jun 17, 2015 1.880 1.880 1.870 1.870 7,712 -0.01(-0.53%)
Jun 16, 2015 1.900 1.900 1.880 1.880 9,949 -0.02(-1.05%)
Jun 15, 2015 1.850 1.950 1.840 1.900 6,023 +0.05(+2.71%)
Jun 12, 2015 1.870 1.870 1.850 1.850 1,911 -0.00(-0.01%)
Jun 11, 2015 1.917 1.919 1.850 1.850 10,374 -0.08(-4.15%)
Jun 10, 2015 1.950 1.950 1.930 1.930 7,708 -0.02(-1.03%)
Jun 09, 2015 1.940 2.000 1.940 1.950 15,189 +0.00(+0.00%)
Jun 08, 2015 1.960 1.960 1.950 1.950 1,299 +0.01(+0.52%)
Jun 05, 2015 2.000 2.000 1.940 1.940 6,145 +0.00(+0.00%)
Jun 04, 2015 2.010 2.020 1.910 1.940 15,126 +0.03(+1.57%)
Jun 03, 2015 1.900 2.000 1.890 1.910 8,828 -0.08(-4.02%)
Jun 02, 2015 2.000 2.040 1.980 1.990 4,422 -0.01(-0.50%)
Jun 01, 2015 1.940 2.060 1.940 2.000 3,572 -0.14(-6.54%)
May 29, 2015 2.060 2.150 2.000 2.140 6,920 +0.08(+3.88%)
May 28, 2015 2.090 2.209 2.040 2.060 45,530 +0.07(+3.52%)
May 27, 2015 1.700 2.000 1.670 1.990 47,446 +0.25(+14.36%)
May 26, 2015 1.880 1.890 1.700 1.740 24,292 -0.04(-2.24%)
May 22, 2015 1.800 1.780 1.780 1.780 6,500 -0.01(-0.56%)
May 21, 2015 1.750 1.800 1.710 1.790 12,465 +0.00(+0.00%)
May 20, 2015 1.950 1.950 1.790 1.790 72,034 -0.16(-8.21%)
May 19, 2015 1.965 1.965 1.950 1.950 2,969 -0.03(-1.52%)
May 18, 2015 1.960 1.983 1.960 1.980 2,400 +0.01(+0.51%)
May 15, 2015 1.990 1.990 1.969 1.970 1,536 +0.02(+1.03%)
May 14, 2015 1.960 2.000 1.950 1.950 2,200 -0.02(-1.05%)
May 13, 2015 1.962 2.000 1.960 1.971 1,080 +0.01(+0.54%)
May 12, 2015 1.960 1.960 1.960 1.960 979 +0.00(+0.00%)
May 11, 2015 1.979 1.979 1.960 1.960 4,158 -0.04(-2.00%)
May 08, 2015 1.970 2.000 1.970 2.000 2,584 +0.00(+0.00%)
May 07, 2015 1.979 2.020 1.970 2.000 13,819 +0.04(+2.04%)
May 06, 2015 2.030 2.030 1.960 1.960 9,619 -0.07(-3.45%)
May 05, 2015 2.027 2.030 2.027 2.030 410 +0.03(+1.50%)
May 04, 2015 1.950 2.000 1.950 2.000 646 +0.00(+0.00%)
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.