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 (%)
Jun 30, 2008
7.500
7.500
7.020
7.240
8,839
-0.16(-2.16%)
Jun 27, 2008
7.050
7.400
6.960
7.400
20,849
+0.53(+7.71%)
Jun 26, 2008
6.377
7.350
6.310
6.870
15,636
+0.57(+9.05%)
Jun 25, 2008
6.265
6.550
6.250
6.300
2,425
-0.07(-1.10%)
Jun 24, 2008
6.500
6.800
6.370
6.370
12,996
+0.07(+1.11%)
Jun 23, 2008
6.438
6.438
6.230
6.300
2,249
+0.01(+0.16%)
Jun 20, 2008
6.250
6.518
6.210
6.290
4,888
-0.24(-3.68%)
Jun 19, 2008
6.200
6.600
6.200
6.530
3,640
+0.17(+2.67%)
Jun 18, 2008
6.490
6.600
6.220
6.360
7,685
+0.01(+0.16%)
Jun 17, 2008
6.340
6.350
6.150
6.350
11,229
+0.46(+7.81%)
Jun 16, 2008
5.800
6.220
5.560
5.890
18,496
+0.18(+3.15%)
Jun 13, 2008
5.610
5.710
5.500
5.710
18,007
+0.10(+1.78%)
Jun 12, 2008
5.850
5.850
5.550
5.610
7,364
-0.19(-3.28%)
Jun 11, 2008
5.820
5.820
5.640
5.800
5,373
+0.02(+0.35%)
Jun 10, 2008
5.780
5.950
5.750
5.780
3,672
-0.10(-1.70%)
Jun 09, 2008
6.034
6.090
5.880
5.880
9,830
-0.19(-3.13%)
Jun 06, 2008
6.160
6.227
6.060
6.070
9,472
-0.05(-0.82%)
Jun 05, 2008
6.400
6.400
6.100
6.120
15,675
-0.23(-3.62%)
Jun 04, 2008
6.550
6.590
6.350
6.350
1,902
-0.11(-1.70%)
Jun 03, 2008
6.800
6.800
6.420
6.460
18,261
-0.34(-5.00%)
Jun 02, 2008
6.560
6.800
6.430
6.800
22,396
+0.37(+5.75%)
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%)
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
.