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, 2012 24.09 24.28 23.48 23.49 523,991 -0.51(-2.13%)
Nov 29, 2012 24.38 24.88 23.87 24.00 462,372 -0.15(-0.62%)
Nov 28, 2012 23.08 24.20 22.68 24.15 427,111 +0.74(+3.16%)
Nov 27, 2012 23.60 23.89 23.25 23.41 447,707 -0.23(-0.97%)
Nov 26, 2012 24.02 24.28 23.50 23.64 335,157 -0.51(-2.11%)
Nov 23, 2012 23.77 24.58 23.77 24.15 119,366 +0.53(+2.24%)
Nov 21, 2012 23.71 23.93 23.39 23.62 213,948 -0.03(-0.13%)
Nov 20, 2012 24.01 24.18 23.21 23.65 365,133 -0.43(-1.79%)
Nov 19, 2012 23.71 24.22 23.55 24.08 512,501 +0.94(+4.06%)
Nov 16, 2012 23.42 23.60 22.51 23.14 1,259,872 -0.30(-1.28%)
Nov 15, 2012 25.03 25.28 23.34 23.44 777,380 -1.53(-6.13%)
Nov 14, 2012 25.35 25.35 24.59 24.97 836,741 -0.30(-1.19%)
Nov 13, 2012 24.70 25.30 24.52 25.27 557,310 +0.40(+1.61%)
Nov 12, 2012 24.66 25.42 24.66 24.87 436,876 +0.21(+0.85%)
Nov 09, 2012 24.27 25.49 24.21 24.66 470,589 +0.00(+0.00%)
Nov 08, 2012 24.38 24.90 23.99 24.66 786,179 +0.21(+0.87%)
Nov 07, 2012 24.17 24.94 24.13 24.45 871,612 -0.83(-3.29%)
Nov 06, 2012 25.60 25.61 23.80 25.28 2,007,648 -0.50(-1.94%)
Nov 05, 2012 25.30 25.96 25.02 25.78 427,346 +0.52(+2.06%)
Nov 02, 2012 25.95 26.21 25.26 25.26 488,036 -0.57(-2.21%)
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.