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 (%)
Dec 30, 2011 29.68 30.32 29.38 29.41 245,342 -0.48(-1.61%)
Dec 29, 2011 29.23 30.28 28.34 29.89 232,580 +0.39(+1.32%)
Dec 28, 2011 30.85 30.85 29.20 29.50 177,031 -1.33(-4.31%)
Dec 27, 2011 30.60 31.14 29.70 30.83 178,409 +0.43(+1.41%)
Dec 23, 2011 30.55 30.55 29.51 30.40 186,842 +0.20(+0.66%)
Dec 21, 2011 30.00 30.42 28.65 30.20 346,110 +0.17(+0.57%)
Dec 20, 2011 29.05 30.11 28.60 30.03 334,931 +1.71(+6.04%)
Dec 19, 2011 29.52 30.10 28.07 28.32 342,209 -0.89(-3.05%)
Dec 16, 2011 27.81 29.93 27.74 29.21 1,626,481 +1.78(+6.49%)
Dec 15, 2011 28.14 28.49 26.82 27.43 436,776 -0.19(-0.69%)
Dec 14, 2011 29.32 29.35 27.20 27.62 619,546 -1.96(-6.63%)
Dec 13, 2011 30.48 31.75 29.23 29.58 381,954 -0.42(-1.40%)
Dec 12, 2011 30.69 30.76 29.06 30.00 441,500 -1.50(-4.76%)
Dec 09, 2011 29.65 31.73 29.55 31.50 273,234 +1.80(+6.06%)
Dec 08, 2011 30.17 30.62 29.06 29.70 381,671 -0.60(-1.98%)
Dec 07, 2011 32.62 32.62 30.08 30.30 548,256 -2.58(-7.85%)
Dec 06, 2011 32.06 33.48 31.31 32.88 393,250 +0.97(+3.04%)
Dec 05, 2011 31.75 32.07 31.23 31.91 358,874 +0.62(+1.98%)
Dec 02, 2011 31.46 31.65 30.76 31.29 372,392 +0.40(+1.29%)
Dec 01, 2011 31.36 32.10 30.67 30.89 809,706 -0.39(-1.25%)
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%)
Nov 01, 2011 23.10 24.99 22.50 24.04 414,168 -0.37(-1.52%)
Oct 31, 2011 25.54 26.43 24.38 24.41 221,581 -1.72(-6.58%)
Oct 28, 2011 26.63 27.13 25.74 26.13 307,169 -0.81(-3.01%)
Oct 27, 2011 24.73 26.98 24.29 26.94 713,463 +3.21(+13.53%)
Oct 26, 2011 23.77 24.03 22.35 23.73 337,973 +0.42(+1.80%)
Oct 25, 2011 24.58 25.26 23.19 23.31 432,121 -1.41(-5.70%)
Oct 24, 2011 23.39 25.79 22.92 24.72 320,533 +1.46(+6.28%)
Oct 21, 2011 23.80 24.19 22.55 23.26 394,435 +0.01(+0.04%)
Oct 20, 2011 21.77 23.43 20.56 23.25 508,380 +1.25(+5.68%)
Oct 19, 2011 23.51 23.86 21.42 22.00 363,643 -1.63(-6.90%)
Oct 18, 2011 22.72 23.79 21.14 23.63 534,392 +1.01(+4.47%)
Oct 17, 2011 23.64 24.54 22.46 22.62 290,530 -0.94(-3.99%)
Oct 14, 2011 22.48 24.14 21.80 23.56 380,743 +1.58(+7.19%)
Oct 13, 2011 22.33 22.50 20.93 21.98 466,480 -0.64(-2.83%)
Oct 12, 2011 21.36 23.31 21.34 22.62 601,798 +1.50(+7.10%)
Oct 11, 2011 19.57 21.50 19.04 21.12 479,271 +1.32(+6.67%)
Oct 10, 2011 18.81 20.69 17.70 19.80 452,989 +1.45(+7.90%)
Oct 07, 2011 18.37 18.89 17.11 18.35 632,417 +0.00(+0.00%)
Oct 06, 2011 18.12 18.54 16.90 18.35 346,759 +0.80(+4.56%)
Oct 05, 2011 16.87 18.21 15.95 17.55 646,271 +0.81(+4.84%)
Oct 04, 2011 14.91 16.89 14.14 16.74 645,925 +1.44(+9.41%)
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.