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 (%)
Nov 30, 2011 30.45 31.53 29.40 31.28 948,704 +2.26(+7.79%)
Nov 29, 2011 28.94 29.29 28.50 29.02 419,022 -0.11(-0.38%)
Nov 28, 2011 28.02 29.53 27.46 29.13 680,093 +2.20(+8.17%)
Nov 25, 2011 26.77 27.56 26.77 26.93 163,264 -0.07(-0.26%)
Nov 23, 2011 28.04 28.04 26.68 27.00 466,647 -1.84(-6.38%)
Nov 22, 2011 28.34 29.12 27.78 28.84 397,958 +0.39(+1.37%)
Nov 21, 2011 27.55 28.58 26.92 28.45 472,377 +0.06(+0.21%)
Nov 18, 2011 28.09 28.80 27.78 28.39 458,604 +0.52(+1.87%)
Nov 17, 2011 29.41 29.69 27.58 27.87 1,182,838 -1.17(-4.03%)
Nov 16, 2011 28.48 29.70 28.28 29.04 3,574,602 +0.05(+0.17%)
Nov 15, 2011 28.81 29.30 28.15 28.99 1,237,617 -0.64(-2.16%)
Nov 14, 2011 29.60 29.94 28.71 29.63 308,528 -0.35(-1.17%)
Nov 11, 2011 29.42 30.09 28.06 29.98 416,204 +0.86(+2.95%)
Nov 10, 2011 26.83 29.20 26.83 29.12 500,831 +2.87(+10.93%)
Nov 09, 2011 27.71 28.73 26.22 26.25 770,583 -2.46(-8.57%)
Nov 08, 2011 28.99 29.07 26.60 28.71 456,899 +0.11(+0.38%)
Nov 07, 2011 28.54 29.63 27.88 28.60 187,456 -0.05(-0.17%)
Nov 04, 2011 27.51 29.10 27.51 28.65 476,805 +1.14(+4.14%)
Nov 03, 2011 29.00 29.98 27.19 27.51 914,856 +0.31(+1.14%)
Nov 02, 2011 25.89 27.36 24.51 27.20 1,277,169 +3.16(+13.14%)
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.