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 (%)
May 29, 2009 1.870 1.870 1.600 1.670 16,205 -0.08(-4.57%)
May 28, 2009 2.000 2.000 1.750 1.750 5,800 -0.25(-12.50%)
May 27, 2009 2.040 2.100 2.000 2.000 16,844 -0.04(-1.96%)
May 26, 2009 1.650 2.230 1.600 2.040 46,467 +0.42(+25.93%)
May 22, 2009 1.749 1.770 1.600 1.620 8,543 -0.09(-5.26%)
May 21, 2009 1.890 1.970 1.700 1.710 21,174 -0.10(-5.52%)
May 20, 2009 1.960 1.990 1.810 1.810 2,560 -0.20(-9.95%)
May 19, 2009 1.950 2.010 1.950 2.010 3,785 +0.06(+3.08%)
May 18, 2009 2.010 2.010 1.700 1.950 4,125 +0.06(+3.17%)
May 15, 2009 1.860 2.100 1.720 1.890 16,285 +0.02(+1.07%)
May 14, 2009 2.150 2.150 1.760 1.870 27,841 -0.16(-7.89%)
May 13, 2009 2.100 2.100 2.000 2.030 15,698 -0.07(-3.33%)
May 12, 2009 2.500 2.500 2.000 2.100 99,177 -0.52(-19.84%)
May 11, 2009 2.830 2.830 2.620 2.620 13,038 +0.02(+0.75%)
May 08, 2009 2.750 2.760 2.600 2.600 10,209 -0.14(-5.11%)
May 07, 2009 2.700 2.740 2.480 2.740 1,902 +0.08(+3.01%)
May 06, 2009 2.580 2.700 2.440 2.660 5,975 +0.25(+10.37%)
May 05, 2009 2.400 2.652 2.400 2.410 6,101 -0.07(-2.82%)
May 04, 2009 2.310 2.637 2.310 2.480 10,266 +0.18(+7.83%)
May 01, 2009 2.150 2.520 2.150 2.300 22,770 +0.15(+6.98%)
Apr 30, 2009 2.200 2.260 2.150 2.150 2,299 +0.00(+0.00%)
Apr 29, 2009 2.220 2.260 2.090 2.150 10,570 -0.01(-0.46%)
Apr 28, 2009 2.322 2.330 2.160 2.160 3,394 +0.05(+2.37%)
Apr 27, 2009 2.220 2.310 2.110 2.110 1,680 -0.04(-1.86%)
Apr 24, 2009 2.210 2.210 2.100 2.150 3,653 -0.08(-3.59%)
Apr 23, 2009 2.168 2.260 2.168 2.230 1,525 +0.00(+0.00%)
Apr 22, 2009 2.090 2.270 2.090 2.230 34,147 +0.14(+6.70%)
Apr 21, 2009 1.960 2.105 1.950 2.090 5,224 +0.05(+2.45%)
Apr 20, 2009 2.010 2.120 2.010 2.040 9,956 -0.12(-5.56%)
Apr 17, 2009 1.970 2.230 1.970 2.160 8,157 +0.18(+9.09%)
Apr 16, 2009 2.000 2.000 1.980 1.980 3,758 -0.03(-1.49%)
Apr 15, 2009 2.010 2.040 2.000 2.010 2,600 +0.01(+0.50%)
Apr 14, 2009 2.010 2.010 1.892 2.000 2,700 +0.02(+1.01%)
Apr 13, 2009 2.240 2.240 1.635 1.980 5,936 +0.14(+7.61%)
Apr 09, 2009 1.830 1.870 1.830 1.840 1,489 +0.01(+0.34%)
Apr 08, 2009 1.910 1.910 1.660 1.834 3,501 +0.18(+11.14%)
Apr 07, 2009 1.650 1.650 1.650 1.650 100 -0.21(-11.29%)
Apr 06, 2009 1.882 1.882 1.750 1.860 2,627 +0.11(+6.29%)
Apr 02, 2009 1.780 2.200 1.610 1.750 4,861 -0.09(-4.89%)
Apr 01, 2009 1.840 2.240 1.800 1.840 3,431 -0.04(-2.13%)
Mar 31, 2009 1.600 1.880 1.450 1.880 14,524 +0.35(+22.88%)
Mar 30, 2009 1.400 1.530 1.280 1.530 3,245 +0.16(+11.68%)
Mar 26, 2009 1.530 1.530 1.352 1.370 13,000 -0.10(-7.03%)
Mar 25, 2009 1.350 1.474 1.350 1.474 13,136 +0.12(+9.16%)
Mar 24, 2009 1.360 1.360 1.210 1.350 6,825 -0.04(-2.88%)
Mar 23, 2009 1.380 1.440 1.380 1.390 4,900 +0.01(+0.72%)
Mar 20, 2009 1.350 1.410 1.330 1.380 53,500 +0.03(+2.22%)
Mar 19, 2009 1.350 1.350 1.350 1.350 10,000 +0.00(+0.00%)
Mar 18, 2009 1.300 1.540 1.200 1.350 21,994 +0.09(+7.14%)
Mar 17, 2009 1.250 1.673 1.250 1.260 1,995 -0.05(-3.82%)
Mar 16, 2009 1.400 1.400 1.310 1.310 16,059 -0.12(-8.51%)
Mar 13, 2009 1.250 1.470 1.250 1.432 9,583 +0.23(+19.32%)
Mar 12, 2009 1.170 1.200 1.170 1.200 6,225 +0.06(+5.26%)
Mar 11, 2009 1.250 1.350 1.140 1.140 16,727 -0.12(-9.52%)
Mar 10, 2009 1.050 1.300 1.020 1.260 14,843 +0.20(+18.87%)
Mar 09, 2009 1.250 1.250 1.060 1.060 35,313 -0.24(-18.46%)
Mar 06, 2009 1.350 1.420 1.250 1.300 37,154 -0.30(-18.59%)
Mar 05, 2009 1.650 1.721 1.330 1.597 12,332 -0.12(-7.16%)
Mar 04, 2009 1.750 1.750 1.650 1.720 27,398 -0.08(-4.44%)
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.