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 (%)
Feb 29, 2008
6.750
6.750
5.930
6.256
53,081
-0.44(-6.62%)
Feb 28, 2008
6.940
7.416
6.610
6.700
19,063
-0.24(-3.46%)
Feb 27, 2008
6.580
6.940
6.580
6.940
1,668
+0.36(+5.47%)
Feb 26, 2008
6.100
6.590
6.100
6.580
8,817
+0.55(+9.12%)
Feb 25, 2008
5.750
6.690
5.750
6.030
263,589
+0.28(+4.87%)
Feb 22, 2008
5.790
5.800
5.750
5.750
20,777
-0.09(-1.54%)
Feb 21, 2008
5.900
5.900
5.700
5.840
9,300
+0.19(+3.36%)
Feb 20, 2008
5.600
5.750
5.600
5.650
3,053
-0.10(-1.74%)
Feb 19, 2008
5.830
5.900
5.500
5.750
14,487
-0.11(-1.88%)
Feb 18, 2008
5.760
5.900
5.760
5.860
1,300
+0.00(+0.00%)
Feb 15, 2008
5.760
5.900
5.760
5.860
1,300
-0.02(-0.34%)
Feb 14, 2008
5.660
5.970
5.500
5.880
14,212
+0.28(+5.00%)
Feb 13, 2008
5.660
5.720
5.600
5.600
3,980
+0.10(+1.82%)
Feb 12, 2008
5.540
5.590
5.500
5.500
9,106
-0.08(-1.52%)
Feb 11, 2008
5.500
5.650
5.340
5.585
11,781
+0.08(+1.55%)
Feb 08, 2008
5.190
5.850
5.190
5.500
19,406
+0.24(+4.56%)
Feb 07, 2008
6.050
6.050
5.000
5.260
98,870
-0.94(-15.16%)
Feb 06, 2008
6.240
6.440
6.020
6.200
1,651
-0.15(-2.36%)
Feb 05, 2008
6.280
6.460
6.280
6.350
7,892
+0.04(+0.63%)
Feb 04, 2008
6.790
6.790
6.100
6.310
17,479
-0.30(-4.54%)
Feb 01, 2008
6.100
6.720
6.050
6.610
6,546
+0.50(+8.18%)
Jan 31, 2008
6.220
6.340
6.050
6.110
10,240
-0.10(-1.61%)
Jan 30, 2008
6.000
6.270
6.000
6.210
1,218
+0.16(+2.64%)
Jan 29, 2008
6.350
6.370
6.000
6.050
37,584
-0.30(-4.72%)
Jan 28, 2008
5.940
6.400
5.620
6.350
10,171
+0.23(+3.76%)
Jan 25, 2008
6.670
7.070
6.120
6.120
12,122
-0.27(-4.23%)
Jan 24, 2008
6.360
6.700
6.050
6.390
7,643
+0.20(+3.23%)
Jan 23, 2008
5.800
6.630
5.540
6.190
22,749
+0.59(+10.53%)
Jan 22, 2008
5.200
5.800
5.200
5.600
24,816
+0.04(+0.72%)
Jan 21, 2008
6.140
6.440
5.270
5.560
12,791
+0.00(+0.00%)
Jan 18, 2008
6.140
6.440
5.270
5.560
12,791
-0.30(-5.12%)
Jan 17, 2008
6.510
6.510
5.850
5.860
22,628
-0.72(-10.94%)
Jan 16, 2008
6.700
6.700
6.010
6.580
46,725
-0.15(-2.23%)
Jan 15, 2008
7.350
7.350
6.730
6.730
6,425
-0.54(-7.43%)
Jan 14, 2008
8.410
8.740
7.270
7.270
30,355
-0.66(-8.32%)
Jan 11, 2008
7.450
7.940
7.110
7.930
22,291
+0.50(+6.70%)
Jan 10, 2008
7.120
7.900
7.120
7.432
10,681
-0.07(-0.91%)
Jan 09, 2008
7.880
7.880
7.350
7.500
18,661
-0.60(-7.41%)
Jan 08, 2008
8.090
8.700
7.920
8.100
9,102
-0.15(-1.82%)
Jan 07, 2008
8.400
8.420
8.210
8.250
11,831
-0.34(-3.96%)
Jan 04, 2008
8.940
9.000
8.400
8.590
24,598
-0.35(-3.91%)
Jan 03, 2008
8.850
8.940
8.510
8.940
42,755
+0.09(+1.02%)
Jan 02, 2008
8.930
8.980
8.670
8.850
20,325
-0.10(-1.12%)
Jan 01, 2008
8.500
9.000
8.500
8.950
10,269
+0.00(+0.00%)
Dec 31, 2007
8.500
9.000
8.500
8.950
10,269
+0.41(+4.80%)
Dec 28, 2007
8.600
8.846
8.500
8.540
12,795
-0.08(-0.93%)
Dec 27, 2007
8.680
8.720
8.350
8.620
38,396
-0.37(-4.12%)
Dec 26, 2007
8.550
9.090
8.210
8.990
17,322
+0.53(+6.26%)
Dec 24, 2007
8.470
8.600
8.290
8.460
9,368
+0.21(+2.55%)
Dec 21, 2007
8.200
9.050
8.200
8.250
17,773
-0.08(-0.96%)
Dec 20, 2007
8.300
8.330
8.140
8.330
5,147
+0.03(+0.36%)
Dec 19, 2007
8.350
8.534
8.150
8.300
8,239
-0.29(-3.38%)
Dec 18, 2007
8.150
8.600
8.110
8.590
20,947
+0.49(+6.05%)
Dec 17, 2007
8.400
8.400
7.920
8.100
38,667
-0.38(-4.48%)
Dec 14, 2007
7.930
8.490
7.670
8.480
22,580
+0.33(+4.05%)
Dec 13, 2007
8.140
8.500
8.000
8.150
38,303
+0.05(+0.62%)
Dec 12, 2007
8.050
8.100
8.050
8.100
2,566
-0.04(-0.49%)
Dec 11, 2007
8.100
8.310
7.780
8.140
58,127
+0.03(+0.37%)
Dec 10, 2007
8.850
8.850
8.110
8.110
21,574
-0.49(-5.70%)
Dec 07, 2007
8.700
8.700
8.270
8.600
14,496
-0.10(-1.15%)
Dec 06, 2007
8.290
8.750
8.170
8.700
25,610
+0.58(+7.14%)
Dec 05, 2007
8.400
8.460
8.100
8.120
17,002
-0.26(-3.10%)
Dec 04, 2007
8.060
8.400
8.060
8.380
9,228
+0.33(+4.10%)
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
.