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%)
Nov 01, 2012 24.59 26.05 24.32 25.83 793,136 +1.20(+4.87%)
Oct 31, 2012 25.38 25.50 24.11 24.63 1,934,053 -1.39(-5.34%)
Oct 26, 2012 26.02 26.02 26.02 0 +0.10(+0.39%)
Oct 25, 2012 26.29 26.29 25.45 25.92 337,716 +0.03(+0.12%)
Oct 24, 2012 26.77 26.90 25.85 25.89 477,112 -0.45(-1.71%)
Oct 23, 2012 26.05 26.54 25.83 26.34 274,585 -0.65(-2.41%)
Oct 19, 2012 27.78 28.18 26.81 26.99 533,359 -1.02(-3.64%)
Oct 18, 2012 28.73 28.75 27.76 28.01 550,147 -0.73(-2.54%)
Oct 17, 2012 28.21 29.06 28.10 28.74 397,980 +0.54(+1.91%)
Oct 16, 2012 28.06 28.50 27.65 28.20 223,830 +0.31(+1.11%)
Oct 15, 2012 27.88 27.92 27.23 27.89 496,909 +0.16(+0.58%)
Oct 12, 2012 28.38 28.49 27.30 27.73 517,081 -0.39(-1.39%)
Oct 11, 2012 28.75 29.12 28.05 28.12 449,504 -0.09(-0.32%)
Oct 10, 2012 29.11 29.40 28.09 28.21 495,504 -0.95(-3.26%)
Oct 09, 2012 29.16 29.86 29.00 29.16 232,738 +0.00(+0.00%)
Oct 08, 2012 28.93 29.24 28.65 29.16 339,225 -0.04(-0.14%)
Oct 05, 2012 29.69 29.90 29.03 29.20 472,001 -0.38(-1.28%)
Oct 04, 2012 29.84 30.00 29.21 29.58 214,806 -0.04(-0.14%)
Oct 03, 2012 30.39 30.55 29.05 29.62 516,505 -0.88(-2.89%)
Oct 02, 2012 30.57 30.57 29.90 30.50 382,432 +0.12(+0.40%)
Oct 01, 2012 30.27 30.75 30.13 30.38 651,408 +0.26(+0.86%)
Sep 28, 2012 29.72 30.24 29.72 30.12 1,655,338 +0.06(+0.20%)
Sep 27, 2012 29.34 30.06 29.11 30.06 761,193 +0.94(+3.23%)
Sep 26, 2012 29.26 29.50 28.61 29.12 1,242,060 -0.26(-0.88%)
Sep 25, 2012 29.75 30.17 29.26 29.38 1,159,068 +0.22(+0.75%)
Sep 24, 2012 29.31 29.70 28.84 29.16 626,500 -0.37(-1.25%)
Sep 21, 2012 29.70 29.85 29.41 29.53 1,431,796 +0.25(+0.85%)
Sep 20, 2012 29.95 30.14 29.22 29.28 4,974,380 -1.49(-4.84%)
Sep 19, 2012 32.25 32.25 30.67 30.77 973,238 -1.88(-5.76%)
Sep 18, 2012 33.12 33.27 32.44 32.65 304,823 -0.79(-2.36%)
Sep 17, 2012 34.32 34.50 33.09 33.44 389,355 -1.17(-3.38%)
Sep 14, 2012 33.63 34.84 33.39 34.61 792,179 +1.15(+3.44%)
Sep 13, 2012 31.76 34.55 31.04 33.46 644,830 +1.68(+5.29%)
Sep 12, 2012 31.97 32.29 31.22 31.78 238,663 +0.05(+0.16%)
Sep 11, 2012 31.77 32.05 31.28 31.73 235,483 +0.16(+0.51%)
Sep 10, 2012 31.79 32.65 31.45 31.57 363,352 -0.24(-0.75%)
Sep 07, 2012 31.09 31.98 30.80 31.81 568,276 +1.14(+3.72%)
Sep 06, 2012 28.88 31.25 28.60 30.67 522,472 +2.13(+7.46%)
Sep 05, 2012 28.73 29.45 28.33 28.54 435,328 -0.36(-1.25%)
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.