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 31, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 27, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 26, 2005 3.500 3.500 3.250 3.250 26,300 -0.25(-7.14%)
May 25, 2005 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
May 24, 2005 3.500 3.500 3.500 3.500 2,000 +0.00(+0.00%)
May 23, 2005 3.750 3.750 3.500 3.500 5,050 +0.00(+0.00%)
May 20, 2005 3.500 3.500 3.500 3.500 2,000 +0.45(+14.75%)
May 19, 2005 3.000 3.200 3.000 3.050 15,450 +0.05(+1.67%)
May 18, 2005 3.000 3.000 2.820 3.000 2,500 -0.20(-6.25%)
May 17, 2005 2.850 3.300 2.800 3.200 40,784 +0.35(+12.28%)
May 16, 2005 2.850 2.850 2.850 2.850 11,000 +0.02(+0.71%)
May 13, 2005 2.830 2.830 2.830 2.830 100 -0.07(-2.41%)
May 12, 2005 2.900 2.900 2.900 2.900 25,000 -0.10(-3.33%)
May 11, 2005 3.000 3.000 3.000 3.000 5,125 +0.00(+0.00%)
May 10, 2005 3.000 3.000 3.000 3.000 3,025 +0.20(+7.14%)
May 09, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 06, 2005 2.630 2.800 2.630 2.800 11,449 +0.00(+0.00%)
May 05, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 04, 2005 3.000 3.000 2.800 2.800 1,934 -0.09(-3.03%)
May 03, 2005 2.850 2.888 2.850 2.888 24,000 -0.06(-2.12%)
May 02, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 29, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 28, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 27, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 26, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 25, 2005 2.850 2.950 2.850 2.950 200 +0.10(+3.51%)
Apr 22, 2005 2.850 2.850 2.850 2.850 175 -0.15(-5.00%)
Apr 21, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 20, 2005 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Apr 19, 2005 3.000 3.000 3.000 3.000 500 +0.10(+3.45%)
Apr 18, 2005 2.950 3.000 2.900 2.900 5,500 +0.05(+1.75%)
Apr 15, 2005 2.950 3.000 2.850 2.850 2,000 -0.15(-5.00%)
Apr 14, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 13, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 12, 2005 3.050 3.050 3.000 3.000 250 +0.00(+0.00%)
Apr 11, 2005 2.950 3.000 2.950 3.000 4,000 +0.00(+0.00%)
Apr 08, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 07, 2005 2.800 3.000 2.610 3.000 2,500 +0.00(+0.00%)
Apr 06, 2005 3.000 3.000 3.000 3.000 375 +0.00(+0.00%)
Apr 05, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 04, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 01, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 31, 2005 3.100 3.100 3.000 3.000 8,500 +0.25(+9.09%)
Mar 30, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 29, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 28, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 24, 2005 2.900 2.900 2.750 2.750 650 -0.30(-9.84%)
Mar 23, 2005 2.950 3.050 2.940 3.050 21,100 +0.15(+5.17%)
Mar 22, 2005 3.100 3.100 2.890 2.900 4,475 -0.40(-12.12%)
Mar 21, 2005 3.300 3.300 3.300 3.300 100 +0.05(+1.54%)
Mar 18, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 17, 2005 3.100 3.250 3.100 3.250 2,050 +0.05(+1.56%)
Mar 16, 2005 3.450 3.500 3.200 3.200 4,975 -0.30(-8.57%)
Mar 15, 2005 3.450 3.500 3.450 3.500 3,800 -0.05(-1.41%)
Mar 14, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 11, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 10, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 09, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 08, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 07, 2005 3.550 3.550 3.550 3.550 1,500 -0.05(-1.39%)
Mar 04, 2005 3.580 3.600 3.580 3.600 1,000 +0.00(+0.00%)
Mar 03, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 02, 2005 3.600 3.600 3.600 3.600 1,500 +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.