Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2007
8.530
8.530
7.500
7.500
45,567
-1.08(-12.59%)
Nov 29, 2007
7.720
8.650
7.390
8.580
53,929
+0.98(+12.89%)
Nov 28, 2007
7.520
7.730
7.260
7.600
33,827
+0.06(+0.80%)
Nov 27, 2007
6.710
7.600
6.600
7.540
34,526
+0.54(+7.71%)
Nov 26, 2007
7.020
7.240
6.550
7.000
44,735
+0.30(+4.48%)
Nov 23, 2007
6.800
7.300
6.510
6.700
36,795
-0.30(-4.29%)
Nov 21, 2007
7.030
7.180
6.950
7.000
13,381
-0.12(-1.69%)
Nov 20, 2007
7.140
7.470
6.870
7.120
23,862
+0.03(+0.42%)
Nov 19, 2007
7.180
7.470
7.010
7.090
22,356
-0.01(-0.14%)
Nov 16, 2007
6.900
7.220
6.835
7.100
49,858
+0.15(+2.16%)
Nov 15, 2007
7.210
7.300
6.790
6.950
62,348
-0.31(-4.27%)
Nov 14, 2007
7.240
7.810
7.160
7.260
71,908
+0.21(+2.98%)
Nov 13, 2007
6.470
7.250
6.440
7.050
93,026
+0.76(+12.08%)
Nov 12, 2007
7.180
7.240
6.150
6.290
158,146
-1.08(-14.65%)
Nov 09, 2007
8.110
8.110
7.370
7.370
37,296
-0.74(-9.12%)
Nov 08, 2007
10.10
10.10
7.510
8.110
189,405
-2.06(-20.25%)
Nov 07, 2007
10.25
10.75
9.650
10.17
68,785
-0.16(-1.55%)
Nov 06, 2007
10.60
10.60
10.02
10.33
160,811
-0.11(-1.05%)
Nov 05, 2007
10.85
10.85
10.00
10.44
59,044
-0.22(-2.06%)
Nov 02, 2007
10.50
10.78
10.10
10.66
54,399
+0.27(+2.60%)
Nov 01, 2007
10.77
10.77
10.08
10.39
59,903
-0.61(-5.55%)
Oct 31, 2007
10.72
11.23
10.50
11.00
191,279
+0.35(+3.29%)
Oct 30, 2007
10.18
10.65
9.980
10.65
55,787
+0.62(+6.18%)
Oct 29, 2007
10.30
10.93
9.925
10.03
154,590
+0.03(+0.30%)
Oct 26, 2007
10.00
10.68
9.700
10.00
105,141
+0.00(+0.00%)
Oct 25, 2007
10.75
10.85
9.630
10.00
249,572
-0.26(-2.53%)
Oct 24, 2007
8.500
11.24
8.300
10.26
586,430
+2.47(+31.71%)
Oct 23, 2007
7.510
7.860
7.510
7.790
10,452
-0.02(-0.26%)
Oct 22, 2007
8.140
8.140
7.500
7.810
20,200
-0.33(-4.05%)
Oct 19, 2007
8.500
8.500
7.870
8.140
11,051
-0.44(-5.13%)
Oct 18, 2007
8.440
8.620
8.330
8.580
24,876
+0.28(+3.37%)
Oct 17, 2007
8.110
8.440
8.000
8.300
11,009
+0.47(+6.00%)
Oct 16, 2007
7.880
8.040
7.570
7.830
26,599
+0.18(+2.35%)
Oct 15, 2007
7.570
8.000
7.490
7.650
34,313
+0.03(+0.39%)
Oct 12, 2007
8.130
8.130
7.520
7.620
23,759
-0.36(-4.51%)
Oct 11, 2007
8.640
8.640
7.900
7.980
12,424
+0.09(+1.14%)
Oct 10, 2007
7.930
8.350
7.333
7.890
24,232
-0.04(-0.50%)
Oct 09, 2007
7.300
7.980
7.300
7.930
29,865
+0.43(+5.73%)
Oct 08, 2007
7.650
7.650
7.340
7.500
51,194
-0.15(-1.96%)
Oct 05, 2007
8.080
8.340
7.550
7.650
13,217
-0.33(-4.14%)
Oct 04, 2007
8.350
8.350
7.960
7.980
50,380
+0.02(+0.25%)
Oct 03, 2007
8.850
9.370
7.700
7.960
61,163
-1.01(-11.26%)
Oct 02, 2007
8.600
8.970
8.530
8.970
31,647
+0.61(+7.33%)
Oct 01, 2007
8.770
8.820
7.910
8.357
65,894
-0.17(-2.03%)
Sep 28, 2007
9.360
9.360
8.530
8.530
35,057
-0.81(-8.67%)
Sep 27, 2007
9.400
9.400
9.020
9.340
12,848
+0.06(+0.65%)
Sep 26, 2007
9.180
9.500
8.660
9.280
30,384
+0.38(+4.27%)
Sep 25, 2007
9.500
9.500
8.670
8.900
22,981
-0.50(-5.32%)
Sep 24, 2007
9.260
9.780
9.180
9.400
46,818
+0.29(+3.18%)
Sep 21, 2007
9.120
9.380
8.760
9.110
29,198
-0.01(-0.11%)
Sep 20, 2007
9.170
9.670
9.120
9.120
58,620
+0.05(+0.55%)
Sep 19, 2007
8.500
9.450
8.280
9.070
149,501
+0.79(+9.54%)
Sep 18, 2007
7.660
8.280
7.570
8.280
38,753
+0.61(+7.95%)
Sep 17, 2007
7.950
8.250
7.660
7.670
17,039
-0.28(-3.52%)
Sep 14, 2007
8.150
8.150
7.950
7.950
13,014
-0.23(-2.81%)
Sep 13, 2007
8.310
8.350
8.160
8.180
10,636
-0.17(-2.04%)
Sep 12, 2007
8.300
8.350
8.150
8.350
22,257
+0.10(+1.21%)
Sep 11, 2007
8.350
8.350
8.150
8.250
32,096
-0.10(-1.20%)
Sep 10, 2007
8.160
8.350
7.900
8.350
15,782
+0.20(+2.45%)
Sep 07, 2007
8.350
8.350
7.630
8.150
35,155
-0.20(-2.40%)
Sep 06, 2007
8.210
8.400
8.165
8.350
48,457
+0.07(+0.85%)
Sep 05, 2007
8.160
8.300
7.860
8.280
61,316
+0.09(+1.10%)
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
.