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, 2017 1.060 1.084 1.020 1.060 9,962 +0.00(+0.01%)
Mar 30, 2017 1.050 1.090 1.020 1.060 12,971 -0.01(-0.93%)
Mar 29, 2017 1.070 1.080 1.067 1.070 22,366 +0.05(+4.90%)
Mar 28, 2017 1.010 1.090 1.010 1.020 20,069 -0.01(-0.87%)
Mar 27, 2017 1.030 1.030 1.010 1.029 3,052 -0.00(-0.29%)
Mar 24, 2017 1.040 1.040 1.032 1.032 1,140 -0.00(-0.29%)
Mar 23, 2017 1.010 1.035 1.010 1.035 3,604 +0.01(+1.47%)
Mar 22, 2017 1.003 1.090 0.9800 1.020 37,329 -0.02(-1.92%)
Mar 21, 2017 1.000 1.050 1.000 1.040 21,591 +0.04(+4.00%)
Mar 20, 2017 1.060 1.080 1.000 1.000 24,976 -0.06(-5.66%)
Mar 17, 2017 1.038 1.060 1.030 1.060 3,031 +0.03(+2.91%)
Mar 16, 2017 1.010 1.060 1.010 1.030 23,249 +0.00(+0.00%)
Mar 15, 2017 1.038 1.054 1.030 1.030 1,876 -0.04(-3.74%)
Mar 14, 2017 1.030 1.077 1.030 1.070 23,385 +0.03(+2.87%)
Mar 13, 2017 1.000 1.070 1.000 1.040 18,481 +0.00(+0.01%)
Mar 10, 2017 1.050 1.080 1.033 1.040 28,475 +0.01(+0.96%)
Mar 09, 2017 1.060 1.060 1.020 1.030 27,890 -0.04(-3.73%)
Mar 08, 2017 1.090 1.090 1.050 1.070 20,144 -0.02(-1.84%)
Mar 07, 2017 1.100 1.110 1.090 1.090 11,673 -0.03(-2.67%)
Mar 06, 2017 1.100 1.120 1.100 1.120 563 +0.01(+0.90%)
Mar 03, 2017 1.170 1.190 1.100 1.110 27,316 -0.04(-3.48%)
Mar 02, 2017 1.150 1.190 1.100 1.150 16,447 -0.03(-2.54%)
Mar 01, 2017 1.090 1.200 1.090 1.180 19,445 +0.08(+7.27%)
Feb 28, 2017 1.100 1.130 1.060 1.100 29,428 -0.03(-2.65%)
Feb 27, 2017 1.110 1.150 1.110 1.130 2,626 +0.03(+2.73%)
Feb 24, 2017 1.160 1.160 1.090 1.100 67,584 -0.07(-5.98%)
Feb 23, 2017 1.140 1.177 1.080 1.170 6,845 +0.02(+1.74%)
Feb 22, 2017 1.250 1.283 1.120 1.150 87,436 -0.07(-5.74%)
Feb 21, 2017 1.240 1.290 1.210 1.220 59,877 -0.03(-2.40%)
Feb 17, 2017 1.250 1.250 1.250 0 +0.05(+4.17%)
Feb 16, 2017 1.180 1.300 1.110 1.200 45,493 -0.01(-0.85%)
Feb 15, 2017 1.184 1.240 1.180 1.210 13,648 +0.02(+1.71%)
Feb 14, 2017 1.210 1.220 1.190 1.190 12,496 +0.00(+0.00%)
Feb 13, 2017 1.220 1.220 1.110 1.190 3,915 -0.03(-2.46%)
Feb 10, 2017 1.161 1.220 1.160 1.220 91,928 +0.06(+5.17%)
Feb 09, 2017 1.160 1.190 1.127 1.160 29,887 +0.03(+2.29%)
Feb 08, 2017 1.140 1.180 1.100 1.134 62,691 +0.00(+0.35%)
Feb 07, 2017 1.100 1.150 1.040 1.130 122,949 +0.06(+5.61%)
Feb 06, 2017 1.109 1.110 1.070 1.070 17,357 -0.06(-5.31%)
Feb 03, 2017 1.078 1.150 1.077 1.130 3,598 +0.01(+0.89%)
Feb 02, 2017 1.100 1.120 1.060 1.120 18,986 +0.06(+5.57%)
Feb 01, 2017 1.080 1.130 1.060 1.061 22,188 -0.03(-2.67%)
Jan 31, 2017 1.090 1.140 1.090 1.090 5,190 -0.02(-2.00%)
Jan 30, 2017 1.150 1.150 1.130 1.112 2,624 -0.01(-0.70%)
Jan 27, 2017 1.160 1.160 1.120 1.120 3,498 -0.03(-2.61%)
Jan 26, 2017 1.160 1.200 1.100 1.150 3,954 -0.01(-0.86%)
Jan 25, 2017 1.181 1.220 1.160 1.160 24,627 -0.02(-1.69%)
Jan 24, 2017 1.190 1.400 1.180 1.180 112,145 +0.02(+1.72%)
Jan 23, 2017 1.120 1.190 1.120 1.160 3,709 +0.05(+4.50%)
Jan 20, 2017 1.100 1.180 1.100 1.110 3,160 +0.00(+0.00%)
Jan 19, 2017 1.090 1.149 1.040 1.110 44,763 +0.03(+2.78%)
Jan 18, 2017 1.200 1.240 1.032 1.080 31,722 -0.09(-7.83%)
Jan 17, 2017 1.170 1.400 1.140 1.172 188,766 +0.02(+1.52%)
Jan 13, 2017 1.154 1.154 1.154 0 +0.06(+5.90%)
Jan 12, 2017 1.150 1.150 1.024 1.090 49,462 -0.03(-2.69%)
Jan 11, 2017 1.080 1.140 1.080 1.120 10,374 +0.03(+2.76%)
Jan 10, 2017 1.070 1.170 1.070 1.090 63,763 +0.02(+1.87%)
Jan 09, 2017 1.060 1.100 1.030 1.070 45,083 -0.04(-3.60%)
Jan 06, 2017 1.130 1.130 1.030 1.110 60,422 +0.01(+0.91%)
Jan 05, 2017 1.130 1.130 1.080 1.100 3,618 -0.02(-1.79%)
Jan 04, 2017 1.130 1.190 1.070 1.120 10,020 +0.01(+0.90%)
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.