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, 2009
1.760
1.800
1.640
1.660
2,447
-0.04(-2.35%)
Jun 29, 2009
1.749
1.750
1.700
1.700
3,352
+0.07(+4.29%)
Jun 26, 2009
1.810
1.810
1.630
1.630
3,300
-0.04(-2.40%)
Jun 25, 2009
1.710
1.820
1.620
1.670
700
+0.04(+2.46%)
Jun 24, 2009
1.680
1.680
1.610
1.630
877
-0.05(-2.98%)
Jun 23, 2009
1.757
1.757
1.680
1.680
2,313
-0.09(-5.08%)
Jun 22, 2009
1.680
1.770
1.680
1.770
11,100
+0.14(+8.59%)
Jun 19, 2009
1.796
1.796
1.600
1.630
21,319
-0.07(-4.12%)
Jun 18, 2009
1.750
1.750
1.700
1.700
300
-0.03(-1.73%)
Jun 17, 2009
1.770
1.770
1.720
1.730
800
-0.06(-3.35%)
Jun 16, 2009
1.820
1.820
1.760
1.790
2,334
+0.03(+1.71%)
Jun 15, 2009
1.750
1.770
1.750
1.760
8,040
+0.01(+0.57%)
Jun 12, 2009
1.880
1.880
1.750
1.750
3,200
-0.07(-3.64%)
Jun 11, 2009
1.840
1.840
1.700
1.816
10,425
-0.00(-0.21%)
Jun 10, 2009
1.830
1.830
1.820
1.820
1,800
-0.08(-4.21%)
Jun 09, 2009
1.810
1.900
1.810
1.900
4,480
+0.01(+0.53%)
Jun 08, 2009
1.800
1.950
1.800
1.890
14,308
+0.03(+1.61%)
Jun 05, 2009
1.840
1.990
1.800
1.860
57,740
+0.01(+0.54%)
Jun 04, 2009
1.800
1.850
1.760
1.850
14,454
+0.09(+5.11%)
Jun 03, 2009
1.750
1.800
1.750
1.760
3,090
-0.05(-2.82%)
Jun 02, 2009
1.900
1.900
1.811
1.811
1,500
-0.10(-5.18%)
Jun 01, 2009
1.990
1.990
1.700
1.910
21,563
+0.24(+14.37%)
May 29, 2009
1.870
1.870
1.600
1.670
16,205
-0.08(-4.57%)
May 28, 2009
2.000
2.000
1.750
1.750
5,800
-0.25(-12.50%)
May 27, 2009
2.040
2.100
2.000
2.000
16,844
-0.04(-1.96%)
May 26, 2009
1.650
2.230
1.600
2.040
46,467
+0.42(+25.93%)
May 22, 2009
1.749
1.770
1.600
1.620
8,543
-0.09(-5.26%)
May 21, 2009
1.890
1.970
1.700
1.710
21,174
-0.10(-5.52%)
May 20, 2009
1.960
1.990
1.810
1.810
2,560
-0.20(-9.95%)
May 19, 2009
1.950
2.010
1.950
2.010
3,785
+0.06(+3.08%)
May 18, 2009
2.010
2.010
1.700
1.950
4,125
+0.06(+3.17%)
May 15, 2009
1.860
2.100
1.720
1.890
16,285
+0.02(+1.07%)
May 14, 2009
2.150
2.150
1.760
1.870
27,841
-0.16(-7.89%)
May 13, 2009
2.100
2.100
2.000
2.030
15,698
-0.07(-3.33%)
May 12, 2009
2.500
2.500
2.000
2.100
99,177
-0.52(-19.84%)
May 11, 2009
2.830
2.830
2.620
2.620
13,038
+0.02(+0.75%)
May 08, 2009
2.750
2.760
2.600
2.600
10,209
-0.14(-5.11%)
May 07, 2009
2.700
2.740
2.480
2.740
1,902
+0.08(+3.01%)
May 06, 2009
2.580
2.700
2.440
2.660
5,975
+0.25(+10.37%)
May 05, 2009
2.400
2.652
2.400
2.410
6,101
-0.07(-2.82%)
May 04, 2009
2.310
2.637
2.310
2.480
10,266
+0.18(+7.83%)
May 01, 2009
2.150
2.520
2.150
2.300
22,770
+0.15(+6.98%)
Apr 30, 2009
2.200
2.260
2.150
2.150
2,299
+0.00(+0.00%)
Apr 29, 2009
2.220
2.260
2.090
2.150
10,570
-0.01(-0.46%)
Apr 28, 2009
2.322
2.330
2.160
2.160
3,394
+0.05(+2.37%)
Apr 27, 2009
2.220
2.310
2.110
2.110
1,680
-0.04(-1.86%)
Apr 24, 2009
2.210
2.210
2.100
2.150
3,653
-0.08(-3.59%)
Apr 23, 2009
2.168
2.260
2.168
2.230
1,525
+0.00(+0.00%)
Apr 22, 2009
2.090
2.270
2.090
2.230
34,147
+0.14(+6.70%)
Apr 21, 2009
1.960
2.105
1.950
2.090
5,224
+0.05(+2.45%)
Apr 20, 2009
2.010
2.120
2.010
2.040
9,956
-0.12(-5.56%)
Apr 17, 2009
1.970
2.230
1.970
2.160
8,157
+0.18(+9.09%)
Apr 16, 2009
2.000
2.000
1.980
1.980
3,758
-0.03(-1.49%)
Apr 15, 2009
2.010
2.040
2.000
2.010
2,600
+0.01(+0.50%)
Apr 14, 2009
2.010
2.010
1.892
2.000
2,700
+0.02(+1.01%)
Apr 13, 2009
2.240
2.240
1.635
1.980
5,936
+0.14(+7.61%)
Apr 09, 2009
1.830
1.870
1.830
1.840
1,489
+0.01(+0.34%)
Apr 08, 2009
1.910
1.910
1.660
1.834
3,501
+0.18(+11.14%)
Apr 07, 2009
1.650
1.650
1.650
1.650
100
-0.21(-11.29%)
Apr 06, 2009
1.882
1.882
1.750
1.860
2,627
+0.11(+6.29%)
Apr 02, 2009
1.780
2.200
1.610
1.750
4,861
-0.09(-4.89%)
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
.