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 (%)
Jul 31, 2019
4.000
4.090
3.920
3.920
7,508
-0.08(-2.00%)
Jul 30, 2019
3.900
4.100
3.900
4.000
5,754
+0.10(+2.56%)
Jul 29, 2019
3.950
4.000
3.900
3.900
7,794
-0.20(-4.88%)
Jul 26, 2019
4.100
4.100
3.940
4.100
6,100
+0.01(+0.24%)
Jul 25, 2019
4.100
4.150
3.920
4.090
7,361
+0.21(+5.41%)
Jul 24, 2019
3.930
4.050
3.810
3.880
18,058
-0.10(-2.51%)
Jul 23, 2019
3.910
4.050
3.890
3.980
10,888
-0.07(-1.73%)
Jul 22, 2019
4.050
4.200
3.820
4.050
26,071
+0.05(+1.25%)
Jul 19, 2019
4.350
4.350
4.000
4.000
21,600
-0.25(-5.88%)
Jul 18, 2019
4.350
4.450
4.250
4.250
4,430
-0.06(-1.39%)
Jul 17, 2019
4.430
4.430
4.291
4.310
4,134
-0.04(-0.92%)
Jul 16, 2019
4.400
4.410
4.250
4.350
11,833
+0.05(+1.16%)
Jul 15, 2019
4.380
4.380
4.250
4.300
12,896
+0.05(+1.18%)
Jul 12, 2019
4.290
4.450
4.200
4.250
12,200
-0.05(-1.16%)
Jul 11, 2019
4.266
4.450
4.185
4.300
16,255
+0.22(+5.39%)
Jul 10, 2019
3.990
4.380
3.975
4.080
78,431
+0.26(+6.81%)
Jul 09, 2019
4.140
4.150
3.820
3.820
20,015
-0.28(-6.83%)
Jul 08, 2019
4.150
4.170
4.020
4.100
7,252
+0.01(+0.24%)
Jul 05, 2019
3.900
4.140
3.830
4.090
8,700
+0.19(+4.87%)
Jul 03, 2019
4.000
4.050
3.630
3.900
24,600
-0.15(-3.70%)
Jul 02, 2019
4.280
4.280
3.970
4.050
28,196
-0.19(-4.48%)
Jul 01, 2019
4.400
4.405
4.240
4.240
18,553
-0.15(-3.42%)
Jun 28, 2019
4.360
4.453
4.280
4.390
15,200
+0.13(+3.05%)
Jun 27, 2019
4.220
4.450
4.220
4.260
23,053
-0.01(-0.23%)
Jun 26, 2019
4.570
4.570
4.220
4.270
39,929
-0.21(-4.69%)
Jun 25, 2019
4.490
4.550
4.340
4.480
20,366
-0.21(-4.48%)
Jun 24, 2019
4.550
4.690
4.510
4.690
4,898
+0.15(+3.30%)
Jun 21, 2019
4.690
4.690
4.510
4.540
9,300
-0.06(-1.30%)
Jun 20, 2019
4.410
4.700
4.400
4.600
30,446
+0.14(+3.14%)
Jun 19, 2019
4.400
4.480
4.310
4.460
19,633
-0.01(-0.22%)
Jun 18, 2019
4.600
4.600
4.400
4.470
29,167
-0.14(-3.04%)
Jun 17, 2019
4.520
4.630
4.410
4.610
22,664
+0.09(+1.99%)
Jun 14, 2019
4.660
4.740
4.510
4.520
26,200
-0.16(-3.42%)
Jun 13, 2019
4.750
4.770
4.600
4.680
39,175
-0.08(-1.68%)
Jun 12, 2019
4.670
4.849
4.650
4.760
31,658
+0.05(+1.06%)
Jun 11, 2019
4.570
4.920
4.570
4.710
117,049
+0.08(+1.73%)
Jun 10, 2019
4.700
4.800
4.540
4.630
32,928
-0.07(-1.49%)
Jun 07, 2019
4.560
4.840
4.560
4.700
33,300
+0.12(+2.62%)
Jun 06, 2019
4.690
4.800
4.520
4.580
31,546
-0.19(-3.98%)
Jun 05, 2019
4.960
5.000
4.590
4.770
85,947
-0.22(-4.41%)
Jun 04, 2019
5.110
5.250
4.990
4.990
43,830
-0.13(-2.54%)
Jun 03, 2019
5.210
5.240
4.980
5.120
60,318
-0.03(-0.58%)
May 31, 2019
4.960
5.270
4.827
5.150
88,500
+0.08(+1.58%)
May 30, 2019
4.890
5.330
4.879
5.070
109,172
+0.11(+2.22%)
May 29, 2019
5.530
5.530
4.800
4.960
104,283
-0.70(-12.37%)
May 28, 2019
5.450
5.879
5.450
5.660
169,405
+0.16(+2.91%)
May 24, 2019
5.120
5.500
5.080
5.500
110,500
+0.36(+7.00%)
May 23, 2019
4.820
5.250
4.670
5.140
122,318
+0.20(+4.05%)
May 22, 2019
4.750
5.050
4.670
4.940
141,453
+0.13(+2.70%)
May 21, 2019
4.620
4.930
4.200
4.810
126,853
+0.27(+5.95%)
May 20, 2019
4.420
4.668
4.400
4.540
92,124
+0.04(+0.89%)
May 17, 2019
4.560
4.783
4.300
4.500
147,200
-0.15(-3.23%)
May 16, 2019
4.700
4.840
4.520
4.650
212,438
-0.26(-5.30%)
May 15, 2019
5.400
5.450
4.760
4.910
2,028,618
+0.39(+8.63%)
May 14, 2019
4.410
4.570
4.390
4.520
218,711
+0.11(+2.49%)
May 13, 2019
4.520
4.550
4.170
4.410
91,695
-0.12(-2.65%)
May 10, 2019
4.380
4.530
4.325
4.530
51,000
+0.14(+3.19%)
May 09, 2019
4.530
4.580
4.310
4.390
107,068
-0.20(-4.36%)
May 08, 2019
4.800
4.900
4.450
4.590
426,078
-0.21(-4.37%)
May 07, 2019
4.920
5.590
4.540
4.800
1,277,542
+0.10(+2.13%)
May 06, 2019
4.420
4.840
4.300
4.700
187,046
+0.11(+2.40%)
May 03, 2019
4.900
5.450
4.570
4.590
391,000
-0.36(-7.27%)
May 02, 2019
4.440
4.980
4.310
4.950
331,611
+0.52(+11.74%)
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
.