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 (%)
Dec 31, 2014 2.770 2.750 2.750 2.750 12,900 -0.01(-0.36%)
Dec 30, 2014 2.640 2.770 2.640 2.760 13,344 -0.01(-0.36%)
Dec 29, 2014 2.710 2.770 2.600 2.770 12,362 +0.04(+1.47%)
Dec 26, 2014 2.650 2.850 2.650 2.730 11,338 +0.08(+3.02%)
Dec 24, 2014 2.680 2.650 2.650 2.650 5,600 -0.04(-1.49%)
Dec 23, 2014 2.820 2.880 2.670 2.690 5,948 -0.06(-2.19%)
Dec 22, 2014 2.640 2.770 2.640 2.750 4,671 -0.10(-3.51%)
Dec 19, 2014 2.760 2.850 2.620 2.850 7,462 +0.05(+1.79%)
Dec 18, 2014 2.780 2.900 2.660 2.800 384,161 +0.13(+4.87%)
Dec 17, 2014 2.560 2.810 2.560 2.670 57,215 +0.10(+3.89%)
Dec 16, 2014 2.560 2.570 2.560 2.570 5,409 +0.01(+0.39%)
Dec 15, 2014 2.601 2.611 2.560 2.560 9,215 -0.04(-1.54%)
Dec 12, 2014 2.600 2.610 2.600 2.600 17,498 -0.04(-1.52%)
Dec 11, 2014 2.600 2.650 2.600 2.640 6,764 +0.03(+1.15%)
Dec 10, 2014 2.600 2.650 2.600 2.610 4,551 +0.01(+0.38%)
Dec 09, 2014 2.600 2.665 2.600 2.600 9,759 +0.00(+0.00%)
Dec 08, 2014 2.710 2.710 2.600 2.600 5,029 -0.09(-3.35%)
Dec 05, 2014 2.730 2.740 2.700 2.690 15,566 -0.04(-1.47%)
Dec 04, 2014 2.700 2.750 2.700 2.730 7,791 +0.06(+2.25%)
Dec 03, 2014 2.650 2.720 2.640 2.670 14,699 +0.02(+0.75%)
Dec 02, 2014 2.670 2.768 2.650 2.650 3,588 -0.02(-0.75%)
Dec 01, 2014 2.750 2.754 2.660 2.670 5,070 -0.12(-4.30%)
Nov 28, 2014 2.810 2.830 2.740 2.790 8,500 +0.09(+3.33%)
Nov 26, 2014 2.710 2.700 2.700 2.700 4,700 -0.01(-0.37%)
Nov 25, 2014 2.700 2.730 2.700 2.710 6,423 -0.04(-1.45%)
Nov 24, 2014 2.760 2.880 2.730 2.750 5,946 -0.01(-0.36%)
Nov 21, 2014 2.830 2.850 2.740 2.760 2,261 -0.10(-3.49%)
Nov 20, 2014 2.840 2.880 2.740 2.860 7,294 +0.10(+3.62%)
Nov 19, 2014 2.760 2.760 2.752 2.760 600 -0.02(-0.72%)
Nov 18, 2014 2.856 2.900 2.751 2.780 7,174 +0.02(+0.72%)
Nov 17, 2014 2.890 2.930 2.750 2.760 2,811 -0.14(-4.82%)
Nov 14, 2014 2.910 2.910 2.830 2.900 5,007 +0.06(+2.11%)
Nov 13, 2014 2.840 2.854 2.830 2.840 3,820 +0.01(+0.35%)
Nov 12, 2014 2.830 2.830 2.763 2.830 6,600 +0.01(+0.35%)
Nov 11, 2014 2.942 2.942 2.775 2.820 37,818 -0.12(-4.08%)
Nov 10, 2014 2.900 2.940 2.880 2.940 4,555 +0.05(+1.73%)
Nov 07, 2014 2.900 2.940 2.880 2.890 12,948 +0.00(+0.00%)
Nov 06, 2014 2.800 2.950 2.800 2.890 17,837 +0.13(+4.71%)
Nov 05, 2014 2.736 2.858 2.670 2.760 42,513 +0.10(+3.76%)
Nov 04, 2014 2.700 2.870 2.660 2.660 12,978 -0.29(-9.83%)
Nov 03, 2014 2.810 3.020 2.810 2.950 7,773 +0.10(+3.51%)
Oct 31, 2014 3.010 3.010 2.780 2.850 5,847 -0.08(-2.73%)
Oct 30, 2014 2.990 2.990 2.750 2.930 6,264 -0.02(-0.68%)
Oct 29, 2014 2.810 3.150 2.810 2.950 5,443 +0.11(+3.87%)
Oct 28, 2014 2.720 2.850 2.710 2.840 5,258 +0.12(+4.41%)
Oct 27, 2014 2.750 2.750 2.750 2.720 7,508 -0.03(-1.09%)
Oct 24, 2014 3.000 3.001 2.730 2.750 11,673 -0.01(-0.36%)
Oct 23, 2014 2.800 2.950 2.750 2.760 7,218 -0.01(-0.36%)
Oct 22, 2014 2.950 3.070 2.770 2.770 3,752 -0.13(-4.49%)
Oct 21, 2014 2.870 3.060 2.800 2.900 9,607 +0.06(+2.12%)
Oct 20, 2014 2.810 2.860 2.780 2.840 10,419 -0.01(-0.35%)
Oct 17, 2014 2.860 2.860 2.783 2.850 2,350 +0.07(+2.43%)
Oct 16, 2014 2.640 2.820 2.633 2.783 9,476 +0.15(+5.80%)
Oct 15, 2014 2.700 2.700 2.600 2.630 13,800 -0.07(-2.59%)
Oct 14, 2014 2.703 2.730 2.700 2.700 10,244 +0.00(+0.00%)
Oct 13, 2014 2.850 2.850 2.700 2.700 19,711 -0.15(-5.26%)
Oct 10, 2014 2.870 2.880 2.850 2.850 19,428 +0.00(+0.00%)
Oct 09, 2014 2.850 2.880 2.850 2.850 11,312 -0.03(-1.04%)
Oct 08, 2014 2.910 2.910 2.850 2.880 14,710 +0.01(+0.35%)
Oct 07, 2014 2.860 2.970 2.856 2.870 9,582 -0.03(-1.03%)
Oct 06, 2014 2.917 2.970 2.900 2.900 4,426 -0.02(-0.68%)
Oct 03, 2014 2.930 2.980 2.860 2.920 18,988 +0.00(+0.00%)
Oct 02, 2014 2.894 3.000 2.860 2.920 6,413 +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.