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 (%)
Apr 30, 2019
4.370
4.650
4.320
4.500
192,374
+0.09(+2.04%)
Apr 29, 2019
4.980
4.990
4.250
4.410
280,400
-0.61(-12.15%)
Apr 26, 2019
5.110
5.400
4.700
5.020
660,600
-0.19(-3.65%)
Apr 25, 2019
8.010
9.560
5.110
5.210
20,691,412
+0.51(+10.85%)
Apr 24, 2019
4.010
5.180
3.900
4.700
800,485
+0.65(+16.05%)
Apr 23, 2019
4.000
4.240
3.780
4.050
221,617
-0.20(-4.71%)
Apr 22, 2019
3.800
4.960
3.500
4.250
1,753,830
+3.60(+554.85%)
Apr 18, 2019
0.5600
0.6500
0.5110
0.6490
586,800
+0.07(+11.42%)
Apr 17, 2019
0.5700
0.6100
0.5700
0.5825
93,194
-0.00(-0.55%)
Apr 16, 2019
0.6000
0.6169
0.5703
0.5857
61,545
-0.01(-0.96%)
Apr 15, 2019
0.5650
0.6100
0.5650
0.5914
100,261
-0.01(-1.42%)
Apr 12, 2019
0.5700
0.6597
0.5699
0.5999
625,400
+0.02(+3.43%)
Apr 11, 2019
0.6000
0.6300
0.5700
0.5800
203,003
-0.02(-3.28%)
Apr 10, 2019
0.5238
0.6200
0.5201
0.5997
313,499
+0.04(+7.09%)
Apr 09, 2019
0.5100
0.5700
0.5100
0.5600
250,355
+0.03(+5.86%)
Apr 08, 2019
0.4800
0.5400
0.4800
0.5290
165,443
+0.02(+4.26%)
Apr 05, 2019
0.4900
0.5292
0.4766
0.5074
110,700
-0.00(-0.51%)
Apr 04, 2019
0.4800
0.5100
0.4622
0.5100
163,153
+0.02(+3.03%)
Apr 03, 2019
0.4700
0.5125
0.4655
0.4950
272,852
+0.02(+3.80%)
Apr 02, 2019
0.5350
0.5379
0.4535
0.4769
661,818
-0.09(-16.04%)
Apr 01, 2019
0.4600
0.6400
0.4600
0.5680
2,114,799
+0.13(+30.28%)
Mar 29, 2019
0.4688
0.4900
0.4100
0.4360
316,500
-0.06(-11.71%)
Mar 28, 2019
0.4800
0.4980
0.4600
0.4938
79,292
-0.01(-1.12%)
Mar 27, 2019
0.5200
0.5301
0.4750
0.4994
204,106
-0.04(-6.90%)
Mar 26, 2019
0.4700
0.5500
0.4618
0.5364
741,940
+0.05(+9.47%)
Mar 25, 2019
0.4790
0.5000
0.4618
0.4900
136,480
+0.02(+5.38%)
Mar 22, 2019
0.5000
0.5256
0.4412
0.4650
318,400
-0.06(-11.90%)
Mar 21, 2019
0.5200
0.5280
0.4901
0.5278
112,960
-0.00(-0.23%)
Mar 20, 2019
0.4950
0.5290
0.4520
0.5290
285,660
+0.05(+10.21%)
Mar 19, 2019
0.5100
0.5100
0.4400
0.4800
220,853
-0.05(-9.33%)
Mar 18, 2019
0.5100
0.5423
0.5000
0.5294
212,465
-0.03(-5.04%)
Mar 15, 2019
0.5800
0.6194
0.4802
0.5575
327,300
-0.02(-3.88%)
Mar 14, 2019
0.4800
0.6200
0.4600
0.5800
1,092,139
+0.08(+16.00%)
Mar 13, 2019
0.5000
0.5700
0.4900
0.5000
469,365
-0.04(-7.41%)
Mar 12, 2019
0.4400
0.5500
0.4400
0.5400
955,366
+0.07(+15.88%)
Mar 11, 2019
0.4450
0.4680
0.4200
0.4660
239,609
+0.03(+7.13%)
Mar 08, 2019
0.4200
0.4360
0.4000
0.4350
22,000
-0.01(-1.81%)
Mar 07, 2019
0.4300
0.4499
0.4000
0.4430
72,491
-0.00(-0.89%)
Mar 06, 2019
0.4606
0.4609
0.4200
0.4470
214,771
-0.03(-7.26%)
Mar 05, 2019
0.4511
0.4820
0.4511
0.4820
95,640
+0.00(+0.42%)
Mar 04, 2019
0.4800
0.4820
0.4500
0.4800
118,818
+0.00(+0.00%)
Mar 01, 2019
0.4700
0.5000
0.4700
0.4800
69,800
-0.01(-2.02%)
Feb 28, 2019
0.4676
0.4899
0.4603
0.4899
13,875
+0.00(+0.08%)
Feb 27, 2019
0.4700
0.4896
0.4451
0.4895
19,147
-0.01(-2.08%)
Feb 26, 2019
0.4800
0.4999
0.4404
0.4999
33,122
+0.02(+5.24%)
Feb 25, 2019
0.4421
0.4925
0.4421
0.4750
202,116
+0.05(+12.83%)
Feb 22, 2019
0.4050
0.4640
0.4050
0.4210
79,300
+0.00(+0.72%)
Feb 21, 2019
0.4320
0.4380
0.4000
0.4180
41,259
-0.01(-1.65%)
Feb 20, 2019
0.4200
0.4489
0.4200
0.4250
83,217
-0.00(-0.02%)
Feb 19, 2019
0.4200
0.4400
0.4200
0.4251
38,017
-0.00(-1.14%)
Feb 15, 2019
0.4200
0.4600
0.4200
0.4300
39,900
-0.00(-0.46%)
Feb 14, 2019
0.4380
0.4400
0.4200
0.4320
21,130
-0.01(-1.37%)
Feb 13, 2019
0.4420
0.4500
0.4000
0.4380
61,951
-0.01(-2.67%)
Feb 12, 2019
0.4422
0.4643
0.4422
0.4500
9,696
-0.00(-0.44%)
Feb 11, 2019
0.4500
0.4600
0.4400
0.4520
21,402
+0.01(+2.49%)
Feb 08, 2019
0.4530
0.4750
0.4400
0.4410
40,300
-0.01(-2.73%)
Feb 07, 2019
0.4551
0.4900
0.4506
0.4534
47,185
-0.02(-3.53%)
Feb 06, 2019
0.4500
0.4999
0.4500
0.4700
113,786
+0.02(+4.44%)
Feb 05, 2019
0.4400
0.4700
0.4351
0.4500
68,951
+0.01(+1.86%)
Feb 04, 2019
0.4500
0.4500
0.4327
0.4418
27,735
+0.00(+0.41%)
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
.