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 (%)
May 30, 2008
6.300
6.540
6.270
6.430
29,833
+0.16(+2.55%)
May 29, 2008
6.300
6.300
6.010
6.270
8,832
-0.04(-0.63%)
May 28, 2008
6.310
6.530
6.310
6.310
2,300
-0.13(-2.02%)
May 27, 2008
6.430
6.550
6.310
6.440
15,583
+0.05(+0.78%)
May 26, 2008
6.310
6.510
6.250
6.390
21,107
+0.00(+0.00%)
May 23, 2008
6.310
6.510
6.250
6.390
21,107
+0.02(+0.31%)
May 22, 2008
6.350
6.690
6.350
6.370
3,002
-0.03(-0.47%)
May 21, 2008
6.500
6.750
6.300
6.400
28,495
-0.03(-0.47%)
May 20, 2008
6.450
6.540
6.310
6.430
10,132
+0.00(+0.00%)
May 19, 2008
6.590
6.730
6.430
6.430
18,501
-0.07(-1.08%)
May 16, 2008
6.400
6.570
6.320
6.500
11,752
+0.17(+2.69%)
May 15, 2008
6.260
6.500
6.260
6.330
15,321
-0.06(-0.94%)
May 14, 2008
6.120
6.390
6.120
6.390
17,742
+0.08(+1.27%)
May 13, 2008
6.320
6.690
6.140
6.310
9,509
+0.07(+1.12%)
May 12, 2008
6.050
6.430
6.010
6.240
50,941
+0.06(+0.97%)
May 09, 2008
6.460
6.670
6.100
6.180
56,962
-0.34(-5.21%)
May 08, 2008
6.500
6.810
6.300
6.520
23,829
+0.02(+0.31%)
May 07, 2008
7.500
7.500
6.280
6.500
44,954
-0.67(-9.34%)
May 06, 2008
6.550
7.170
6.550
7.170
19,718
+0.52(+7.82%)
May 05, 2008
6.610
6.680
6.330
6.650
22,978
+0.24(+3.74%)
May 02, 2008
6.000
6.490
6.000
6.410
73,070
+0.46(+7.73%)
May 01, 2008
5.880
5.950
5.880
5.950
29,290
+0.14(+2.41%)
Apr 30, 2008
5.920
5.940
5.810
5.810
11,607
-0.14(-2.35%)
Apr 29, 2008
5.880
5.950
5.770
5.950
13,812
+0.00(+0.00%)
Apr 28, 2008
5.870
6.000
5.860
5.950
7,568
+0.10(+1.71%)
Apr 25, 2008
5.830
5.870
5.610
5.850
2,150
+0.23(+4.09%)
Apr 24, 2008
5.660
6.000
5.620
5.620
10,179
+0.03(+0.54%)
Apr 23, 2008
5.690
5.690
5.250
5.590
15,927
-0.25(-4.28%)
Apr 22, 2008
5.840
5.845
5.840
5.840
1,400
+0.00(+0.00%)
Apr 21, 2008
5.870
5.870
5.690
5.840
5,935
-0.11(-1.85%)
Apr 18, 2008
5.748
5.960
5.700
5.950
7,455
+0.05(+0.85%)
Apr 17, 2008
5.900
5.900
5.690
5.900
3,528
-0.06(-1.01%)
Apr 16, 2008
5.870
5.990
5.510
5.960
9,745
+0.47(+8.56%)
Apr 15, 2008
6.050
6.050
5.480
5.490
17,077
-0.48(-8.04%)
Apr 14, 2008
5.810
6.000
5.718
5.970
23,100
+0.07(+1.19%)
Apr 11, 2008
5.700
5.900
5.700
5.900
708
+0.25(+4.42%)
Apr 10, 2008
5.503
5.650
5.450
5.650
3,247
+0.20(+3.67%)
Apr 09, 2008
5.330
5.600
5.250
5.450
14,422
+0.30(+5.83%)
Apr 08, 2008
5.900
5.900
5.000
5.150
14,394
-0.75(-12.71%)
Apr 07, 2008
5.690
5.900
5.500
5.900
13,015
+0.45(+8.26%)
Apr 04, 2008
5.430
5.690
5.400
5.450
7,840
+0.03(+0.50%)
Apr 03, 2008
5.200
5.460
5.100
5.423
20,193
+0.47(+9.55%)
Apr 02, 2008
4.850
5.430
4.850
4.950
4,563
+0.10(+2.06%)
Apr 01, 2008
5.027
5.150
4.620
4.850
35,973
-0.06(-1.22%)
Mar 31, 2008
5.000
5.300
4.900
4.910
79,281
+0.05(+1.03%)
Mar 28, 2008
5.470
5.720
4.850
4.860
18,084
-0.60(-10.99%)
Mar 27, 2008
5.690
6.050
5.360
5.460
33,870
-0.19(-3.36%)
Mar 26, 2008
5.960
6.000
5.610
5.650
34,729
-0.25(-4.24%)
Mar 25, 2008
5.700
6.140
5.609
5.900
24,257
+0.29(+5.10%)
Mar 24, 2008
5.140
6.110
5.140
5.614
216,602
+0.47(+9.22%)
Mar 21, 2008
3.530
5.140
3.530
5.140
18,160
+0.00(+0.00%)
Mar 20, 2008
3.530
5.140
3.530
5.140
18,160
+0.00(+0.00%)
Mar 19, 2008
5.500
5.500
5.070
5.140
22,253
-0.42(-7.63%)
Mar 18, 2008
5.600
5.700
5.500
5.564
15,304
-0.04(-0.64%)
Mar 17, 2008
5.760
6.000
5.600
5.600
16,120
-0.51(-8.35%)
Mar 14, 2008
6.610
6.980
5.900
6.110
79,268
+0.36(+6.26%)
Mar 13, 2008
4.810
5.750
4.700
5.750
15,074
+0.54(+10.41%)
Mar 12, 2008
5.280
5.280
5.060
5.208
7,668
-0.16(-3.02%)
Mar 11, 2008
4.830
5.520
4.830
5.370
30,753
+0.32(+6.34%)
Mar 10, 2008
5.760
6.150
4.210
5.050
97,653
-0.65(-11.40%)
Mar 07, 2008
5.590
5.746
5.510
5.700
7,614
-0.06(-0.97%)
Mar 06, 2008
5.904
5.970
5.750
5.756
19,871
-0.14(-2.44%)
Mar 05, 2008
5.950
5.950
5.850
5.900
40,659
-0.10(-1.68%)
Mar 04, 2008
6.300
6.300
5.850
6.001
13,557
-0.23(-3.68%)
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
.