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 (%)
Feb 28, 2013 1.290 1.420 1.250 1.420 151,655 +0.14(+10.94%)
Feb 27, 2013 1.330 1.360 1.260 1.280 34,453 -0.01(-0.78%)
Feb 26, 2013 1.290 1.320 1.250 1.290 40,050 -0.01(-0.77%)
Feb 25, 2013 1.330 1.370 1.290 1.300 15,810 -0.05(-3.70%)
Feb 22, 2013 1.340 1.370 1.320 1.350 24,715 +0.00(+0.00%)
Feb 21, 2013 1.350 1.380 1.310 1.350 38,600 -0.02(-1.46%)
Feb 20, 2013 1.390 1.400 1.330 1.370 14,373 -0.00(-0.01%)
Feb 19, 2013 1.380 1.380 1.370 1.370 1,900 +0.02(+1.49%)
Feb 15, 2013 1.320 1.370 1.280 1.350 19,249 -0.00(-0.01%)
Feb 14, 2013 1.440 1.445 1.350 1.350 10,200 -0.05(-3.56%)
Feb 13, 2013 1.410 1.480 1.380 1.400 9,180 -0.07(-4.76%)
Feb 12, 2013 1.466 1.488 1.450 1.470 7,500 +0.03(+2.08%)
Feb 11, 2013 1.450 1.500 1.400 1.440 17,576 -0.01(-0.69%)
Feb 08, 2013 1.450 1.510 1.450 1.450 2,871 +0.01(+0.69%)
Feb 07, 2013 1.450 1.480 1.400 1.440 7,192 -0.05(-3.20%)
Feb 06, 2013 1.450 1.500 1.400 1.488 13,432 +0.01(+0.51%)
Feb 04, 2013 1.540 1.550 1.480 1.480 9,650 -0.06(-3.90%)
Feb 01, 2013 1.500 1.550 1.450 1.540 15,644 +0.02(+1.32%)
Jan 31, 2013 1.460 1.530 1.460 1.520 5,900 +0.02(+1.33%)
Jan 30, 2013 1.470 1.550 1.458 1.500 16,345 +0.01(+0.67%)
Jan 29, 2013 1.480 1.530 1.410 1.490 38,500 +0.01(+0.68%)
Jan 28, 2013 1.390 1.480 1.350 1.480 17,716 +0.12(+8.82%)
Jan 25, 2013 1.400 1.400 1.360 1.360 3,929 -0.08(-5.56%)
Jan 24, 2013 1.510 1.510 1.370 1.440 27,865 -0.09(-5.88%)
Jan 23, 2013 1.524 1.540 1.524 1.530 350 +0.00(+0.01%)
Jan 22, 2013 1.600 1.600 1.470 1.530 7,481 -0.04(-2.55%)
Jan 18, 2013 1.590 1.600 1.530 1.570 10,340 +0.01(+0.64%)
Jan 17, 2013 1.480 1.560 1.480 1.560 22,274 +0.00(+0.00%)
Jan 16, 2013 1.540 1.580 1.480 1.560 13,556 +0.02(+1.31%)
Jan 15, 2013 1.573 1.573 1.480 1.540 13,236 -0.06(-3.76%)
Jan 14, 2013 1.570 1.600 1.550 1.600 8,535 +0.06(+3.90%)
Jan 11, 2013 1.580 1.580 1.520 1.540 4,907 +0.01(+0.67%)
Jan 10, 2013 1.500 1.580 1.500 1.530 1,830 -0.00(-0.02%)
Jan 09, 2013 1.550 1.570 1.450 1.530 11,270 -0.01(-0.65%)
Jan 08, 2013 1.420 1.550 1.420 1.540 19,147 +0.09(+6.21%)
Jan 07, 2013 1.450 1.520 1.370 1.450 20,227 -0.01(-0.68%)
Jan 04, 2013 1.470 1.470 1.360 1.460 6,840 +0.01(+0.68%)
Jan 03, 2013 1.490 1.500 1.450 1.450 15,949 -0.01(-0.68%)
Jan 02, 2013 1.460 1.490 1.400 1.460 24,575 +0.15(+11.45%)
Dec 31, 2012 1.290 1.350 1.270 1.310 30,768 +0.02(+1.55%)
Dec 28, 2012 1.300 1.390 1.290 1.290 17,146 +0.00(+0.00%)
Dec 27, 2012 1.440 1.440 1.290 1.290 38,966 -0.13(-9.15%)
Dec 26, 2012 1.470 1.500 1.350 1.420 29,915 +0.00(+0.00%)
Dec 24, 2012 1.310 1.420 1.280 1.420 24,617 +0.04(+2.91%)
Dec 21, 2012 1.300 1.400 1.250 1.380 51,259 +0.07(+5.34%)
Dec 20, 2012 1.340 1.340 1.280 1.310 9,880 +0.01(+0.77%)
Dec 19, 2012 1.210 1.350 1.210 1.300 18,574 +0.10(+8.33%)
Dec 18, 2012 1.150 1.250 1.140 1.200 21,040 +0.05(+4.35%)
Dec 17, 2012 1.120 1.160 1.100 1.150 47,437 -0.01(-0.86%)
Dec 14, 2012 1.200 1.200 1.120 1.160 24,548 -0.06(-4.91%)
Dec 13, 2012 1.280 1.280 1.120 1.220 85,862 -0.00(-0.01%)
Dec 12, 2012 1.300 1.390 1.220 1.220 37,073 -0.06(-4.69%)
Dec 11, 2012 1.300 1.410 1.260 1.280 37,796 -0.11(-7.91%)
Dec 10, 2012 1.273 1.400 1.273 1.390 1,570 -0.01(-0.71%)
Dec 07, 2012 1.350 1.500 1.250 1.400 21,547 +0.05(+3.70%)
Dec 06, 2012 1.250 1.520 1.220 1.350 43,201 +0.05(+4.06%)
Dec 05, 2012 1.380 1.390 1.210 1.297 61,654 -0.09(-6.67%)
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.