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 (%)
Nov 30, 2017 0.8892 1.200 0.8879 0.8950 1,517,816 +0.01(+1.68%)
Nov 29, 2017 0.8680 0.9200 0.8504 0.8802 109,393 +0.03(+3.54%)
Nov 28, 2017 1.060 1.060 0.8500 0.8501 333,992 -0.23(-21.29%)
Nov 27, 2017 1.100 1.110 1.070 1.080 42,847 -0.01(-0.92%)
Nov 24, 2017 1.070 1.140 1.070 1.090 79,404 +0.04(+3.81%)
Nov 22, 2017 1.080 1.080 1.010 1.050 65,854 +0.00(+0.00%)
Nov 21, 2017 1.050 1.080 1.020 1.050 41,697 +0.00(+0.00%)
Nov 20, 2017 1.050 1.120 1.016 1.050 68,502 +0.02(+1.94%)
Nov 17, 2017 1.060 1.090 0.9600 1.030 203,866 -0.02(-1.90%)
Nov 16, 2017 1.040 1.100 1.000 1.050 80,458 +0.00(+0.00%)
Nov 15, 2017 1.050 1.090 0.9601 1.050 170,339 +0.03(+2.94%)
Nov 14, 2017 1.150 1.150 0.9601 1.020 299,109 -0.02(-1.92%)
Nov 13, 2017 0.9500 1.070 0.9500 1.040 74,829 +0.07(+7.76%)
Nov 10, 2017 0.9100 1.100 0.9000 0.9651 434,255 +0.09(+9.67%)
Nov 09, 2017 0.8900 0.8990 0.8500 0.8800 44,995 +0.02(+2.41%)
Nov 08, 2017 0.8810 0.8810 0.8500 0.8593 24,508 -0.03(-3.01%)
Nov 07, 2017 0.8700 0.9100 0.8500 0.8860 91,178 +0.02(+1.84%)
Nov 06, 2017 0.9200 0.9200 0.8650 0.8700 54,138 -0.04(-4.27%)
Nov 03, 2017 0.8801 0.9270 0.8801 0.9088 66,040 +0.01(+0.92%)
Nov 02, 2017 0.8801 0.9200 0.8801 0.9005 45,274 +0.02(+2.32%)
Nov 01, 2017 0.8800 0.9200 0.8800 0.8801 9,839 -0.04(-4.34%)
Oct 31, 2017 0.8974 0.9203 0.8800 0.9200 29,312 +0.04(+4.53%)
Oct 30, 2017 0.9000 0.9000 0.8800 0.8801 12,327 +0.00(+0.01%)
Oct 27, 2017 0.9000 0.9000 0.8720 0.8800 27,591 +0.01(+0.92%)
Oct 26, 2017 0.9208 0.9268 0.8400 0.8720 116,934 -0.05(-5.30%)
Oct 25, 2017 0.9500 0.9699 0.9100 0.9208 34,838 -0.03(-3.08%)
Oct 24, 2017 0.9739 0.9900 0.9010 0.9501 96,427 -0.03(-3.15%)
Oct 23, 2017 1.010 1.010 0.9739 0.9810 54,917 -0.01(-0.91%)
Oct 20, 2017 0.9900 1.038 0.9900 0.9900 88,213 +0.00(+0.00%)
Oct 19, 2017 1.020 1.025 0.9900 0.9900 62,401 -0.04(-3.88%)
Oct 18, 2017 1.050 1.050 1.020 1.030 31,075 -0.03(-2.83%)
Oct 17, 2017 1.060 1.060 0.9900 1.060 125,057 +0.01(+0.95%)
Oct 16, 2017 1.064 1.087 1.050 1.050 167,135 -0.03(-2.57%)
Oct 13, 2017 1.050 1.090 1.050 1.078 39,834 +0.02(+1.67%)
Oct 12, 2017 1.130 1.130 1.060 1.060 90,376 -0.08(-7.20%)
Oct 11, 2017 1.050 1.380 1.050 1.142 1,001,186 +0.07(+6.30%)
Oct 10, 2017 1.060 1.080 1.060 1.075 13,154 +0.01(+1.38%)
Oct 09, 2017 1.100 1.120 1.060 1.060 37,310 -0.03(-2.75%)
Oct 06, 2017 1.050 1.140 1.050 1.090 71,760 +0.03(+2.83%)
Oct 05, 2017 1.050 1.080 1.050 1.060 27,788 +0.00(+0.00%)
Oct 04, 2017 1.090 1.100 1.050 1.060 89,814 -0.03(-2.75%)
Oct 03, 2017 1.100 1.120 1.070 1.090 73,384 +0.04(+3.81%)
Oct 02, 2017 1.000 1.070 0.9900 1.050 89,072 +0.02(+1.94%)
Sep 29, 2017 1.060 1.083 1.020 1.030 63,147 -0.06(-5.50%)
Sep 28, 2017 1.080 1.100 1.070 1.090 32,602 +0.00(+0.00%)
Sep 27, 2017 1.050 1.100 1.050 1.090 37,708 +0.04(+3.81%)
Sep 26, 2017 1.080 1.100 1.030 1.050 90,220 -0.03(-2.78%)
Sep 25, 2017 1.000 1.105 0.9200 1.080 280,640 -0.08(-6.90%)
Sep 22, 2017 1.140 1.180 1.070 1.160 132,708 +0.03(+2.65%)
Sep 21, 2017 1.280 1.283 1.113 1.130 291,729 -0.16(-12.40%)
Sep 20, 2017 1.330 1.349 1.230 1.290 298,657 -0.05(-3.73%)
Sep 19, 2017 1.390 1.390 1.330 1.340 137,291 -0.04(-2.90%)
Sep 18, 2017 1.390 1.417 1.350 1.380 188,712 -0.02(-1.43%)
Sep 15, 2017 1.420 1.420 1.330 1.400 235,805 -0.01(-0.71%)
Sep 14, 2017 1.370 1.420 1.330 1.410 202,127 +0.01(+0.71%)
Sep 13, 2017 1.390 1.440 1.304 1.400 630,179 +0.04(+2.94%)
Sep 12, 2017 1.330 1.371 1.310 1.360 65,065 +0.04(+3.03%)
Sep 11, 2017 1.340 1.358 1.290 1.320 139,132 +0.00(+0.00%)
Sep 08, 2017 1.360 1.390 1.270 1.320 313,384 -0.09(-6.38%)
Sep 07, 2017 1.290 1.565 1.280 1.410 857,247 +0.13(+10.16%)
Sep 06, 2017 1.330 1.330 1.270 1.280 55,204 -0.04(-3.03%)
Sep 05, 2017 1.390 1.400 1.250 1.320 309,776 -0.06(-4.35%)
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.