Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Approach Res. Inc (NQ: AREX )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.12 29.00 27.76 28.15 0 -0.08(-0.28%)
Oct 30, 2013 29.10 30.21 28.05 28.23 994,638 -1.21(-4.11%)
Oct 29, 2013 29.41 29.82 29.36 29.44 0 +0.03(+0.10%)
Oct 28, 2013 30.10 30.31 29.32 29.41 0 -0.63(-2.10%)
Oct 25, 2013 30.34 30.71 29.73 30.04 0 -0.18(-0.60%)
Oct 24, 2013 28.85 30.29 28.56 30.22 680,047 +1.37(+4.76%)
Oct 23, 2013 29.51 29.67 28.53 28.85 0 -0.87(-2.94%)
Oct 22, 2013 30.79 31.10 29.63 29.72 898,942 -0.79(-2.59%)
Oct 21, 2013 31.00 31.67 30.33 30.51 1,206,604 -0.57(-1.83%)
Oct 18, 2013 30.64 31.27 30.36 31.08 842,422 +0.73(+2.41%)
Oct 17, 2013 30.09 30.87 29.64 30.35 859,347 +0.21(+0.70%)
Oct 16, 2013 29.28 30.22 29.03 30.14 1,073,325 +1.25(+4.33%)
Oct 15, 2013 29.05 29.65 28.55 28.89 752,355 -0.15(-0.52%)
Oct 14, 2013 28.61 29.24 28.50 29.04 356,376 +0.20(+0.69%)
Oct 11, 2013 28.77 29.30 28.52 28.84 0 -0.27(-0.93%)
Oct 10, 2013 28.19 29.25 28.00 29.11 641,723 +1.26(+4.52%)
Oct 09, 2013 28.85 28.85 27.71 27.85 0 -0.83(-2.89%)
Oct 08, 2013 29.23 29.81 28.50 28.68 726,421 -0.43(-1.48%)
Oct 07, 2013 29.55 29.96 29.07 29.11 0 -0.95(-3.16%)
Oct 04, 2013 29.44 30.33 29.16 30.06 0 +0.70(+2.38%)
Oct 03, 2013 29.09 29.68 28.99 29.36 0 +0.26(+0.89%)
Oct 02, 2013 28.57 29.24 28.17 29.10 1,288,876 +0.43(+1.50%)
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.