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, 2009 7.100 7.270 6.890 7.100 103,744 +0.00(+0.00%)
Apr 29, 2009 6.960 7.120 6.910 7.100 49,607 +0.18(+2.60%)
Apr 28, 2009 6.730 6.990 6.710 6.920 27,614 +0.17(+2.52%)
Apr 27, 2009 6.940 7.190 6.750 6.750 66,101 -0.39(-5.46%)
Apr 24, 2009 6.780 7.190 6.660 7.140 60,644 +0.48(+7.21%)
Apr 23, 2009 6.830 6.950 6.630 6.660 49,604 -0.08(-1.19%)
Apr 22, 2009 6.890 6.890 6.550 6.740 50,613 -0.13(-1.89%)
Apr 21, 2009 6.450 6.900 6.330 6.870 49,402 +0.52(+8.19%)
Apr 20, 2009 6.550 6.550 6.310 6.350 54,659 -0.21(-3.20%)
Apr 17, 2009 6.580 6.700 6.420 6.560 67,676 +0.00(+0.00%)
Apr 16, 2009 6.250 6.620 6.200 6.560 85,732 +0.51(+8.43%)
Apr 15, 2009 5.790 6.070 5.540 6.050 60,654 +0.36(+6.33%)
Apr 14, 2009 5.920 5.920 5.640 5.690 29,826 -0.13(-2.23%)
Apr 13, 2009 5.760 5.880 5.510 5.820 23,160 +0.00(+0.00%)
Apr 09, 2009 5.860 5.870 5.660 5.820 61,441 +0.07(+1.22%)
Apr 08, 2009 5.300 5.860 5.130 5.750 45,458 +0.20(+3.60%)
Apr 07, 2009 6.120 6.250 5.350 5.550 85,144 -0.67(-10.77%)
Apr 06, 2009 6.310 6.310 6.080 6.220 25,326 -0.18(-2.81%)
Apr 03, 2009 6.240 6.460 6.100 6.400 48,362 +0.10(+1.59%)
Apr 02, 2009 5.830 6.410 5.760 6.300 91,686 +0.61(+10.72%)
Apr 01, 2009 6.140 6.200 5.600 5.690 41,348 -0.51(-8.23%)
Mar 31, 2009 6.300 6.430 6.090 6.200 27,882 -0.03(-0.48%)
Mar 30, 2009 5.870 6.330 5.730 6.230 33,047 -0.20(-3.11%)
Mar 26, 2009 6.670 6.830 6.390 6.430 47,219 -0.13(-1.98%)
Mar 25, 2009 6.570 6.650 6.140 6.560 104,401 +0.02(+0.31%)
Mar 24, 2009 6.590 6.830 6.450 6.540 64,500 -0.12(-1.80%)
Mar 23, 2009 6.240 6.660 5.940 6.660 53,644 +0.85(+14.63%)
Mar 20, 2009 5.840 5.970 5.600 5.810 73,398 +0.02(+0.35%)
Mar 19, 2009 5.930 6.010 5.660 5.790 25,013 -0.04(-0.69%)
Mar 18, 2009 5.310 6.000 5.160 5.830 60,907 +0.49(+9.18%)
Mar 17, 2009 4.960 5.350 4.900 5.340 64,272 +0.36(+7.23%)
Mar 16, 2009 4.700 5.170 4.673 4.980 62,751 +0.34(+7.33%)
Mar 13, 2009 4.110 4.880 4.080 4.640 81,508 +0.54(+13.17%)
Mar 12, 2009 4.320 4.460 3.200 4.100 127,093 -0.23(-5.31%)
Mar 11, 2009 5.130 5.130 4.280 4.330 187,656 -0.90(-17.21%)
Mar 10, 2009 4.770 5.250 4.560 5.230 48,025 +0.51(+10.81%)
Mar 09, 2009 4.880 5.180 4.520 4.720 71,978 -0.22(-4.45%)
Mar 06, 2009 5.480 5.560 4.790 4.940 112,918 -0.49(-9.02%)
Mar 05, 2009 6.040 6.040 5.380 5.430 62,583 -0.76(-12.28%)
Mar 04, 2009 6.260 6.400 6.110 6.190 46,945 -0.08(-1.28%)
Mar 02, 2009 6.580 6.580 6.156 6.270 64,624 -0.45(-6.70%)
Feb 27, 2009 6.480 7.220 6.390 6.720 54,025 +0.12(+1.82%)
Feb 26, 2009 6.740 6.820 6.380 6.600 21,980 -0.10(-1.49%)
Feb 25, 2009 7.020 7.020 6.580 6.700 28,398 -0.35(-4.96%)
Feb 24, 2009 6.850 7.130 6.410 7.050 44,120 +0.27(+3.98%)
Feb 23, 2009 6.900 6.900 6.490 6.780 23,186 -0.08(-1.17%)
Feb 20, 2009 7.090 7.310 6.510 6.860 46,107 -0.32(-4.46%)
Feb 19, 2009 6.740 7.670 6.720 7.180 53,005 +0.50(+7.49%)
Feb 18, 2009 6.350 6.780 6.100 6.680 86,479 +0.36(+5.70%)
Feb 17, 2009 7.140 7.140 6.190 6.320 71,307 -0.98(-13.42%)
Feb 13, 2009 7.140 7.530 6.880 7.300 32,087 +0.14(+1.96%)
Feb 12, 2009 6.680 7.950 6.640 7.160 39,587 -0.89(-11.06%)
Feb 11, 2009 7.790 8.260 7.780 8.050 19,665 +0.28(+3.60%)
Feb 10, 2009 8.070 8.340 7.460 7.770 60,814 -0.36(-4.43%)
Feb 09, 2009 7.550 8.230 7.410 8.130 53,968 +0.53(+6.97%)
Feb 06, 2009 7.120 7.660 6.900 7.600 27,799 +0.45(+6.29%)
Feb 05, 2009 7.020 7.150 6.690 7.150 17,727 -0.02(-0.28%)
Feb 04, 2009 7.110 7.340 6.790 7.170 50,351 +0.07(+0.99%)
Feb 03, 2009 7.140 7.760 7.030 7.100 40,595 +0.00(+0.00%)
Feb 02, 2009 6.790 7.140 6.610 7.100 22,140 +0.20(+2.90%)
Jan 30, 2009 7.220 7.220 6.740 6.900 47,729 -0.27(-3.77%)
Jan 29, 2009 7.910 7.910 7.100 7.170 48,393 -0.79(-9.92%)
Jan 28, 2009 7.640 8.060 7.620 7.960 29,391 +0.38(+5.01%)
Jan 27, 2009 7.420 7.840 7.330 7.580 24,613 +0.16(+2.16%)
Jan 26, 2009 7.150 7.450 6.970 7.420 31,226 +0.32(+4.51%)
Jan 23, 2009 7.040 7.170 6.890 7.100 42,587 -0.10(-1.39%)
Jan 22, 2009 7.545 7.680 7.200 7.200 16,656 -0.50(-6.49%)
Jan 21, 2009 7.060 7.730 7.060 7.700 22,249 +0.65(+9.22%)
Jan 20, 2009 7.410 7.520 6.850 7.050 83,350 -0.50(-6.62%)
Jan 16, 2009 7.880 7.880 7.230 7.550 45,577 -0.19(-2.45%)
Jan 15, 2009 7.330 8.000 7.230 7.740 55,836 +0.40(+5.45%)
Jan 14, 2009 7.210 7.470 7.210 7.340 31,339 +0.04(+0.55%)
Jan 13, 2009 7.710 7.780 7.250 7.300 26,828 -0.45(-5.81%)
Jan 12, 2009 7.640 7.960 7.210 7.750 67,749 +0.06(+0.78%)
Jan 09, 2009 8.020 8.020 7.570 7.690 61,384 -0.34(-4.23%)
Jan 08, 2009 7.660 8.120 7.475 8.030 49,803 +0.33(+4.29%)
Jan 07, 2009 7.900 8.370 7.500 7.700 113,766 -0.42(-5.17%)
Jan 06, 2009 8.100 8.650 7.790 8.120 110,396 +0.15(+1.88%)
Jan 05, 2009 7.250 8.900 6.900 7.970 146,792 +0.77(+10.69%)
Jan 02, 2009 7.330 8.050 7.130 7.200 110,200 -0.11(-1.50%)
Dec 31, 2008 6.480 7.450 6.280 7.310 306,315 +0.83(+12.81%)
Dec 30, 2008 6.020 6.480 5.670 6.480 118,128 +0.48(+8.00%)
Dec 29, 2008 6.030 6.110 5.970 6.000 105,704 +0.00(+0.00%)
Dec 26, 2008 6.190 6.200 5.730 6.000 28,626 -0.10(-1.64%)
Dec 24, 2008 6.350 6.500 6.100 6.100 42,872 -0.25(-3.94%)
Dec 23, 2008 6.210 6.760 6.200 6.350 405,165 +0.15(+2.42%)
Dec 22, 2008 5.910 6.240 5.390 6.200 52,760 +0.33(+5.62%)
Dec 19, 2008 6.470 6.640 5.820 5.870 170,814 -0.38(-6.08%)
Dec 18, 2008 6.510 6.660 6.190 6.250 98,483 -0.27(-4.14%)
Dec 17, 2008 6.370 6.550 6.320 6.520 347,977 +0.08(+1.24%)
Dec 16, 2008 6.600 6.690 6.400 6.440 154,215 -0.09(-1.38%)
Dec 15, 2008 7.530 7.810 6.000 6.530 102,158 -1.19(-15.41%)
Dec 12, 2008 7.410 7.910 7.270 7.720 68,732 +0.06(+0.78%)
Dec 11, 2008 8.150 8.240 7.440 7.660 78,993 -0.52(-6.36%)
Dec 10, 2008 7.990 8.645 7.860 8.180 87,927 +0.22(+2.76%)
Dec 09, 2008 8.790 9.715 7.770 7.960 198,819 -0.93(-10.46%)
Dec 08, 2008 8.180 9.690 8.110 8.890 81,428 +0.92(+11.54%)
Dec 05, 2008 7.960 8.010 7.100 7.970 58,522 -0.08(-0.99%)
Dec 04, 2008 8.790 9.130 7.790 8.050 93,702 -0.84(-9.45%)
Dec 03, 2008 8.570 9.150 8.440 8.890 32,736 +0.16(+1.83%)
Dec 02, 2008 8.380 8.730 8.140 8.730 39,739 +0.52(+6.33%)
Dec 01, 2008 8.360 8.770 7.720 8.210 89,128 -0.48(-5.52%)
Nov 28, 2008 8.300 9.030 8.010 8.690 115,954 +0.34(+4.07%)
Nov 26, 2008 8.110 8.390 7.810 8.350 59,416 +0.10(+1.21%)
Nov 25, 2008 8.960 8.960 7.900 8.250 59,349 -0.64(-7.20%)
Nov 24, 2008 8.160 9.170 7.420 8.890 92,927 +0.87(+10.85%)
Nov 21, 2008 7.180 8.190 6.750 8.020 106,397 +1.04(+14.90%)
Nov 20, 2008 7.110 7.740 6.980 6.980 102,336 -0.36(-4.90%)
Nov 19, 2008 7.890 8.090 7.180 7.340 167,654 -0.60(-7.56%)
Nov 18, 2008 9.120 9.850 7.450 7.940 118,486 -1.20(-13.13%)
Nov 17, 2008 9.500 9.860 9.030 9.140 43,767 -0.46(-4.79%)
Nov 14, 2008 11.90 11.90 9.290 9.600 141,164 -2.75(-22.27%)
Nov 13, 2008 11.41 12.50 10.63 12.35 50,161 +0.96(+8.43%)
Nov 12, 2008 12.25 12.25 11.29 11.39 44,305 -0.92(-7.47%)
Nov 11, 2008 13.06 13.33 12.31 12.31 49,287 -1.09(-8.13%)
Nov 10, 2008 13.14 13.79 13.03 13.40 45,927 +0.53(+4.12%)
Nov 07, 2008 11.33 12.95 11.33 12.87 74,656 +1.67(+14.91%)
Nov 06, 2008 11.61 11.61 10.98 11.20 72,120 -0.02(-0.18%)
Nov 05, 2008 12.09 12.34 11.22 11.22 35,324 -1.04(-8.48%)
Nov 04, 2008 11.99 12.97 11.49 12.26 57,879 +1.10(+9.86%)
Nov 03, 2008 11.05 11.38 10.37 11.16 81,954 +0.26(+2.39%)
Oct 31, 2008 9.710 11.22 9.040 10.90 55,058 +1.03(+10.44%)
Oct 30, 2008 9.560 9.890 9.240 9.870 48,698 +0.57(+6.13%)
Oct 29, 2008 8.570 9.600 8.570 9.300 119,509 +0.84(+9.93%)
Oct 28, 2008 8.350 8.520 7.760 8.460 141,716 +0.48(+6.02%)
Oct 27, 2008 8.750 8.790 7.970 7.980 109,118 -0.72(-8.28%)
Oct 24, 2008 8.310 8.760 8.260 8.700 71,989 -0.10(-1.14%)
Oct 23, 2008 9.230 9.340 8.370 8.800 56,761 -0.25(-2.76%)
Oct 22, 2008 9.750 9.950 8.610 9.050 85,042 -0.91(-9.14%)
Oct 21, 2008 10.88 10.88 9.940 9.960 126,824 -0.46(-4.41%)
Oct 20, 2008 10.30 10.61 10.15 10.42 69,046 +0.18(+1.76%)
Oct 17, 2008 9.250 10.56 9.250 10.24 180,164 +0.71(+7.45%)
Oct 16, 2008 9.750 9.760 8.810 9.530 132,455 -0.09(-0.94%)
Oct 15, 2008 9.940 9.940 9.070 9.620 89,173 -0.78(-7.50%)
Oct 14, 2008 11.30 11.40 9.800 10.40 71,364 -0.47(-4.32%)
Oct 13, 2008 10.19 10.94 9.900 10.87 170,473 +1.00(+10.13%)
Oct 10, 2008 9.310 10.44 8.790 9.870 209,941 +0.32(+3.35%)
Oct 09, 2008 10.75 11.32 9.520 9.550 104,869 -1.03(-9.74%)
Oct 08, 2008 10.79 11.29 10.10 10.58 147,201 -0.37(-3.38%)
Oct 07, 2008 11.39 12.00 10.84 10.95 208,071 -0.29(-2.58%)
Oct 06, 2008 11.75 11.75 10.03 11.24 270,451 -0.84(-6.95%)
Oct 03, 2008 13.00 13.98 11.72 12.08 286,738 -0.91(-7.01%)
Oct 02, 2008 13.86 14.01 12.85 12.99 261,744 -0.74(-5.39%)
Oct 01, 2008 14.25 14.25 13.38 13.73 90,570 -0.73(-5.05%)
Sep 30, 2008 12.89 14.93 11.81 14.46 135,350 +1.67(+13.06%)
Sep 29, 2008 14.49 15.15 12.69 12.79 81,167 -2.19(-14.62%)
Sep 26, 2008 13.95 15.00 13.95 14.98 72,479 +0.82(+5.79%)
Sep 25, 2008 13.78 14.78 13.60 14.16 40,257 +0.33(+2.39%)
Sep 24, 2008 14.14 14.97 13.65 13.83 52,801 -0.22(-1.57%)
Sep 23, 2008 15.54 15.95 14.00 14.05 115,422 -1.61(-10.28%)
Sep 22, 2008 16.44 16.44 15.44 15.66 101,000 -0.85(-5.15%)
Sep 19, 2008 15.70 16.80 14.54 16.51 496,873 +1.21(+7.91%)
Sep 18, 2008 13.91 15.50 13.02 15.30 204,302 +1.74(+12.83%)
Sep 17, 2008 12.83 13.95 12.18 13.56 98,163 +0.61(+4.71%)
Sep 16, 2008 12.82 13.49 11.73 12.95 113,163 +0.37(+2.94%)
Sep 15, 2008 13.31 13.67 12.41 12.58 110,498 -1.16(-8.44%)
Sep 12, 2008 12.35 14.03 12.02 13.74 119,372 +1.48(+12.07%)
Sep 11, 2008 11.12 12.84 10.66 12.26 146,401 +0.94(+8.30%)
Sep 10, 2008 10.29 11.41 10.16 11.32 269,056 +1.07(+10.44%)
Sep 09, 2008 10.64 10.69 9.920 10.25 181,168 -0.46(-4.30%)
Sep 08, 2008 11.49 11.50 10.67 10.71 102,668 -0.63(-5.56%)
Sep 05, 2008 11.37 11.46 10.88 11.34 65,980 +0.02(+0.18%)
Sep 04, 2008 12.11 12.15 10.93 11.32 247,315 -0.81(-6.68%)
Sep 03, 2008 13.09 13.09 11.88 12.13 216,159 -0.99(-7.55%)
Sep 02, 2008 13.73 13.84 12.66 13.12 226,072 -0.88(-6.29%)
Aug 29, 2008 14.36 14.38 13.70 14.00 70,516 -0.22(-1.55%)
Aug 28, 2008 14.72 14.72 13.89 14.22 106,881 -0.52(-3.53%)
Aug 27, 2008 14.14 14.91 14.14 14.74 154,682 +0.66(+4.69%)
Aug 26, 2008 13.86 14.19 13.67 14.08 92,620 +0.25(+1.81%)
Aug 25, 2008 14.11 14.11 13.37 13.83 125,624 -0.26(-1.85%)
Aug 22, 2008 14.57 14.57 14.06 14.09 170,443 -0.48(-3.29%)
Aug 21, 2008 15.04 15.04 14.20 14.57 107,214 -0.35(-2.35%)
Aug 20, 2008 14.74 15.22 14.51 14.92 97,016 +0.19(+1.29%)
Aug 19, 2008 14.83 14.91 14.50 14.73 112,946 -0.20(-1.34%)
Aug 18, 2008 15.50 15.55 14.77 14.93 266,965 -0.55(-3.55%)
Aug 15, 2008 15.36 15.55 14.95 15.48 103,475 +0.21(+1.38%)
Aug 14, 2008 15.40 15.64 14.79 15.27 252,736 -0.30(-1.93%)
Aug 13, 2008 14.41 15.59 14.20 15.57 302,940 +1.08(+7.45%)
Aug 12, 2008 14.61 14.64 13.95 14.49 416,202 -0.11(-0.75%)
Aug 11, 2008 13.71 14.80 13.64 14.60 301,789 +0.73(+5.26%)
Aug 08, 2008 15.10 15.10 13.68 13.87 313,019 -1.65(-10.63%)
Aug 07, 2008 16.13 16.77 15.45 15.52 283,002 -0.58(-3.60%)
Aug 06, 2008 17.26 17.64 15.63 16.10 500,346 -2.01(-11.10%)
Aug 05, 2008 18.49 18.49 17.38 18.11 146,954 -0.11(-0.60%)
Aug 04, 2008 19.56 19.56 17.32 18.22 170,997 -1.57(-7.93%)
Aug 01, 2008 20.00 20.10 18.26 19.79 118,507 -0.32(-1.59%)
Jul 31, 2008 19.67 20.68 19.37 20.11 165,187 +0.16(+0.80%)
Jul 30, 2008 18.75 20.01 18.02 19.95 182,334 +1.12(+5.95%)
Jul 29, 2008 18.83 18.99 17.27 18.83 92,123 +0.33(+1.78%)
Jul 28, 2008 18.35 18.74 17.81 18.50 98,595 +0.11(+0.60%)
Jul 25, 2008 18.40 19.49 17.68 18.39 187,883 -0.10(-0.54%)
Jul 24, 2008 17.47 18.53 17.01 18.49 155,261 +1.04(+5.96%)
Jul 23, 2008 17.95 18.33 17.14 17.45 149,729 -0.61(-3.38%)
Jul 22, 2008 19.46 19.56 17.87 18.06 85,082 -1.54(-7.86%)
Jul 21, 2008 18.72 19.69 18.22 19.60 204,218 +0.31(+1.61%)
Jul 18, 2008 18.98 19.50 17.65 19.29 256,401 +0.29(+1.53%)
Jul 17, 2008 22.34 22.34 18.76 19.00 652,665 -3.42(-15.25%)
Jul 16, 2008 24.48 24.95 20.78 22.42 299,594 -2.14(-8.71%)
Jul 15, 2008 25.35 25.50 23.51 24.56 220,452 -0.90(-3.53%)
Jul 14, 2008 26.00 26.46 25.28 25.46 126,504 -0.29(-1.13%)
Jul 11, 2008 25.33 26.42 25.00 25.75 224,698 +0.63(+2.51%)
Jul 10, 2008 25.20 25.95 24.33 25.12 211,554 -0.20(-0.79%)
Jul 09, 2008 25.30 26.05 24.83 25.32 124,854 +0.01(+0.04%)
Jul 08, 2008 26.11 26.25 23.44 25.31 256,355 -1.38(-5.17%)
Jul 07, 2008 26.46 27.19 25.25 26.69 198,535 +0.02(+0.07%)
Jul 04, 2008 27.60 27.98 23.55 26.67 168,918 +0.00(+0.00%)
Jul 03, 2008 27.60 27.98 23.55 26.67 168,918 -0.98(-3.54%)
Jul 02, 2008 29.81 29.82 26.58 27.65 362,113 -0.93(-3.25%)
Jul 01, 2008 26.22 30.00 25.06 28.58 468,438 +1.79(+6.68%)
Jun 30, 2008 26.94 28.87 26.00 26.79 502,362 +0.29(+1.09%)
Jun 27, 2008 24.38 26.52 24.03 26.50 931,434 +2.36(+9.78%)
Jun 26, 2008 22.74 24.72 22.67 24.14 396,639 +1.04(+4.50%)
Jun 25, 2008 23.55 23.67 22.76 23.10 110,685 -0.48(-2.04%)
Jun 24, 2008 23.42 23.67 23.26 23.58 127,974 +0.03(+0.13%)
Jun 23, 2008 23.70 23.99 23.45 23.55 203,788 -0.18(-0.76%)
Jun 20, 2008 23.78 24.34 23.42 23.73 198,133 -0.05(-0.21%)
Jun 19, 2008 23.06 24.00 23.06 23.78 174,616 +0.78(+3.39%)
Jun 18, 2008 22.63 23.24 22.42 23.00 380,869 +0.42(+1.86%)
Jun 17, 2008 22.34 23.32 21.93 22.58 157,141 +0.24(+1.07%)
Jun 16, 2008 22.37 23.02 22.01 22.34 189,735 +0.04(+0.18%)
Jun 13, 2008 23.83 23.83 22.00 22.30 128,456 +0.04(+0.18%)
Jun 12, 2008 23.47 23.74 21.87 22.26 143,261 -1.52(-6.39%)
Jun 11, 2008 24.25 24.25 23.73 23.78 46,373 -0.40(-1.65%)
Jun 10, 2008 24.19 25.29 23.80 24.18 123,209 -0.36(-1.47%)
Jun 09, 2008 24.10 24.83 24.00 24.54 390,325 +0.56(+2.34%)
Jun 06, 2008 23.22 24.14 23.15 23.98 239,171 +0.81(+3.50%)
Jun 05, 2008 22.47 23.25 22.35 23.17 171,388 +0.92(+4.13%)
Jun 04, 2008 22.12 23.29 21.00 22.25 249,267 -0.01(-0.04%)
Jun 03, 2008 23.50 26.00 21.20 22.26 616,125 -1.20(-5.12%)
Jun 02, 2008 22.44 23.50 22.44 23.46 255,404 +1.02(+4.55%)
May 30, 2008 22.66 22.87 22.15 22.44 253,559 +0.33(+1.49%)
May 29, 2008 22.61 22.69 22.06 22.11 186,120 -0.34(-1.51%)
May 28, 2008 22.90 22.90 19.66 22.45 401,633 -0.54(-2.35%)
May 27, 2008 23.11 23.33 21.89 22.99 123,107 +0.54(+2.41%)
May 26, 2008 22.87 23.00 21.69 22.45 106,553 +0.00(+0.00%)
May 23, 2008 22.87 23.00 21.69 22.45 106,553 -0.43(-1.88%)
May 22, 2008 22.48 22.89 22.33 22.88 115,172 +0.44(+1.96%)
May 21, 2008 21.00 22.54 20.93 22.44 128,138 +1.44(+6.86%)
May 20, 2008 21.45 21.45 20.76 21.00 58,380 -0.49(-2.28%)
May 19, 2008 21.64 22.04 21.21 21.49 64,232 -0.12(-0.56%)
May 16, 2008 21.65 22.15 21.50 21.61 108,820 +0.13(+0.61%)
May 15, 2008 21.36 22.23 21.33 21.48 59,098 +0.23(+1.08%)
May 14, 2008 22.72 22.72 21.17 21.25 64,864 -1.44(-6.35%)
May 13, 2008 23.03 23.08 22.61 22.69 35,410 -0.30(-1.30%)
May 12, 2008 22.25 23.07 22.23 22.99 82,623 +0.76(+3.42%)
May 09, 2008 22.54 22.97 21.60 22.23 58,134 -0.02(-0.09%)
May 08, 2008 21.86 22.33 21.51 22.25 71,505 +0.44(+2.02%)
May 07, 2008 21.87 23.57 21.78 21.81 153,296 +0.21(+0.97%)
May 06, 2008 21.03 21.60 19.93 21.60 174,508 +0.40(+1.89%)
May 05, 2008 20.50 21.75 20.26 21.20 101,110 +0.98(+4.85%)
May 02, 2008 19.80 20.45 19.51 20.22 461,639 +0.76(+3.91%)
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.