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 (%)
Apr 30, 2014 20.14 20.80 19.90 20.75 1,047,159 +0.49(+2.42%)
Apr 29, 2014 19.78 20.67 19.57 20.26 1,087,770 +0.57(+2.89%)
Apr 28, 2014 19.78 20.06 19.46 19.69 1,065,902 +0.06(+0.31%)
Apr 25, 2014 19.85 20.20 19.60 19.63 1,176,054 -0.30(-1.51%)
Apr 24, 2014 19.89 20.37 19.70 19.93 1,075,546 +0.16(+0.81%)
Apr 23, 2014 19.93 20.13 19.64 19.77 1,240,179 -0.10(-0.50%)
Apr 22, 2014 19.68 19.94 19.56 19.87 1,151,939 +0.25(+1.27%)
Apr 21, 2014 19.53 20.11 19.40 19.62 1,573,310 +0.11(+0.56%)
Apr 17, 2014 19.51 19.51 19.51 0 +0.36(+1.88%)
Apr 16, 2014 19.21 19.41 18.83 19.15 1,321,348 +0.08(+0.42%)
Apr 15, 2014 19.44 19.88 18.81 19.07 1,767,326 -0.42(-2.15%)
Apr 14, 2014 20.40 20.67 19.48 19.49 1,256,620 -0.69(-3.42%)
Apr 11, 2014 20.40 20.62 20.12 20.18 866,531 -0.26(-1.27%)
Apr 10, 2014 21.08 21.08 20.27 20.44 1,125,592 -0.51(-2.43%)
Apr 09, 2014 21.12 21.16 20.27 20.95 977,608 -0.05(-0.24%)
Apr 08, 2014 20.63 21.01 20.37 21.00 852,478 +0.44(+2.14%)
Apr 07, 2014 21.52 21.52 20.19 20.56 738,008 -0.98(-4.55%)
Apr 04, 2014 22.30 22.47 21.31 21.54 799,522 -0.57(-2.58%)
Apr 03, 2014 21.89 22.51 21.80 22.11 1,267,499 +0.31(+1.42%)
Apr 02, 2014 20.89 22.14 20.77 21.80 1,448,100 +0.94(+4.51%)
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.