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, 2010 9.220 9.290 8.920 8.950 65,105 -0.30(-3.24%)
Apr 29, 2010 9.240 9.410 9.100 9.250 134,330 +0.05(+0.54%)
Apr 28, 2010 9.000 9.300 8.980 9.200 234,514 +0.22(+2.45%)
Apr 27, 2010 9.160 9.160 8.930 8.980 87,185 -0.21(-2.29%)
Apr 26, 2010 9.410 9.500 9.140 9.190 97,805 -0.26(-2.75%)
Apr 23, 2010 8.980 9.500 8.950 9.450 126,317 +0.50(+5.59%)
Apr 22, 2010 8.830 9.020 8.830 8.950 57,061 +0.12(+1.36%)
Apr 21, 2010 8.990 8.990 8.820 8.830 50,554 -0.13(-1.45%)
Apr 20, 2010 9.000 9.030 8.930 8.960 59,057 +0.08(+0.90%)
Apr 19, 2010 8.970 9.000 8.880 8.880 73,166 -0.11(-1.22%)
Apr 16, 2010 8.970 9.000 8.950 8.990 70,508 +0.01(+0.11%)
Apr 15, 2010 9.000 9.020 8.860 8.980 109,945 -0.02(-0.22%)
Apr 14, 2010 9.070 9.130 8.980 9.000 102,516 -0.05(-0.55%)
Apr 13, 2010 9.300 9.340 8.980 9.050 142,275 -0.26(-2.79%)
Apr 12, 2010 9.350 9.410 9.310 9.310 95,052 -0.08(-0.85%)
Apr 09, 2010 9.410 9.520 9.230 9.390 71,646 -0.04(-0.42%)
Apr 08, 2010 9.330 9.500 9.300 9.430 41,976 +0.10(+1.07%)
Apr 07, 2010 9.320 9.510 9.310 9.330 95,933 -0.06(-0.64%)
Apr 06, 2010 9.270 9.490 9.200 9.390 96,711 +0.10(+1.08%)
Apr 05, 2010 9.500 9.500 9.050 9.290 141,139 -0.13(-1.38%)
Apr 01, 2010 9.420 9.420 9.420 0 +0.34(+3.74%)
Mar 31, 2010 9.000 9.170 8.980 9.080 363,423 +0.08(+0.89%)
Mar 30, 2010 9.180 9.210 8.980 9.000 43,675 -0.01(-0.11%)
Mar 29, 2010 9.000 9.110 8.970 9.010 37,931 +0.00(+0.00%)
Mar 26, 2010 9.140 9.140 8.790 9.010 108,060 -0.10(-1.10%)
Mar 25, 2010 9.400 9.400 9.070 9.110 62,406 -0.22(-2.36%)
Mar 24, 2010 9.230 9.480 9.230 9.330 86,582 +0.04(+0.43%)
Mar 23, 2010 9.150 9.350 9.150 9.290 60,816 +0.13(+1.42%)
Mar 22, 2010 9.100 9.230 9.000 9.160 53,357 +0.02(+0.22%)
Mar 19, 2010 9.220 9.250 9.000 9.140 105,150 -0.03(-0.33%)
Mar 18, 2010 9.460 9.460 9.140 9.170 73,061 -0.29(-3.07%)
Mar 17, 2010 9.330 9.610 9.330 9.460 85,889 +0.13(+1.39%)
Mar 16, 2010 9.240 9.500 9.190 9.330 91,124 +0.09(+0.97%)
Mar 15, 2010 9.270 9.400 9.050 9.240 104,564 +0.11(+1.20%)
Mar 12, 2010 9.350 9.450 8.980 9.130 91,504 -0.33(-3.49%)
Mar 11, 2010 9.420 9.580 9.310 9.460 57,084 -0.04(-0.42%)
Mar 10, 2010 8.510 9.650 8.000 9.500 263,733 -0.12(-1.25%)
Mar 09, 2010 8.950 9.630 8.923 9.620 151,418 +0.67(+7.49%)
Mar 08, 2010 8.890 8.990 8.650 8.950 88,228 +0.02(+0.22%)
Mar 05, 2010 8.590 8.940 8.580 8.930 140,813 +0.40(+4.69%)
Mar 04, 2010 8.500 8.620 8.470 8.530 21,457 +0.06(+0.71%)
Mar 03, 2010 8.500 8.555 8.370 8.470 123,087 -0.03(-0.35%)
Mar 02, 2010 8.510 8.530 8.310 8.500 71,401 -0.01(-0.12%)
Mar 01, 2010 8.380 8.660 8.070 8.510 248,359 +0.20(+2.41%)
Feb 26, 2010 8.440 8.440 8.110 8.310 51,922 +0.04(+0.48%)
Feb 25, 2010 8.270 8.340 8.210 8.270 10,046 -0.13(-1.55%)
Feb 24, 2010 8.490 8.500 8.310 8.400 36,643 -0.05(-0.59%)
Feb 23, 2010 8.330 8.500 8.330 8.450 47,408 +0.12(+1.44%)
Feb 22, 2010 8.410 8.450 8.260 8.330 360,675 -0.04(-0.48%)
Feb 19, 2010 8.500 8.530 8.350 8.370 35,690 -0.13(-1.53%)
Feb 18, 2010 8.190 8.675 8.190 8.500 292,631 -0.01(-0.12%)
Feb 17, 2010 8.630 8.840 8.490 8.510 56,917 -0.11(-1.28%)
Feb 16, 2010 8.560 8.660 8.490 8.620 42,065 +0.08(+0.94%)
Feb 12, 2010 8.540 8.540 8.540 0 +0.17(+2.03%)
Feb 11, 2010 8.070 8.370 8.010 8.370 20,996 +0.28(+3.46%)
Feb 10, 2010 8.110 8.110 8.020 8.090 15,078 -0.03(-0.37%)
Feb 09, 2010 8.110 8.270 8.050 8.120 19,042 +0.12(+1.50%)
Feb 08, 2010 8.020 8.220 8.000 8.000 19,838 -0.05(-0.62%)
Feb 05, 2010 8.010 8.190 7.750 8.050 18,723 +0.05(+0.63%)
Feb 04, 2010 8.120 8.230 8.000 8.000 44,790 -0.15(-1.84%)
Feb 03, 2010 8.390 8.420 8.100 8.150 19,492 -0.30(-3.55%)
Feb 02, 2010 8.440 8.490 8.280 8.450 37,876 +0.04(+0.48%)
Feb 01, 2010 8.050 8.430 8.000 8.410 29,166 +0.40(+4.99%)
Jan 29, 2010 8.100 8.190 7.950 8.010 80,509 -0.02(-0.25%)
Jan 28, 2010 8.180 8.190 7.980 8.030 42,698 -0.10(-1.23%)
Jan 27, 2010 7.960 8.260 7.860 8.130 183,838 +0.12(+1.50%)
Jan 26, 2010 7.960 8.190 7.850 8.010 69,569 +0.00(+0.00%)
Jan 25, 2010 8.120 8.230 8.000 8.010 26,802 -0.07(-0.87%)
Jan 22, 2010 8.310 8.340 8.050 8.080 32,798 -0.22(-2.65%)
Jan 21, 2010 8.440 8.570 8.230 8.300 39,773 -0.01(-0.12%)
Jan 20, 2010 8.440 8.630 8.230 8.310 27,971 -0.24(-2.81%)
Jan 19, 2010 8.260 8.620 7.640 8.550 78,463 +0.28(+3.39%)
Jan 15, 2010 8.270 8.270 8.270 0 -0.31(-3.61%)
Jan 14, 2010 8.470 8.940 8.420 8.580 63,193 +0.06(+0.70%)
Jan 13, 2010 7.860 8.580 7.860 8.520 129,378 +0.65(+8.26%)
Jan 12, 2010 7.970 8.010 7.780 7.870 65,677 -0.18(-2.24%)
Jan 11, 2010 8.000 8.090 7.900 8.050 100,562 +0.11(+1.39%)
Jan 08, 2010 7.740 7.940 7.740 7.940 60,525 +0.20(+2.58%)
Jan 07, 2010 7.740 7.850 7.630 7.740 114,370 +0.01(+0.13%)
Jan 06, 2010 7.690 7.810 7.570 7.730 37,010 +0.05(+0.65%)
Jan 05, 2010 7.910 7.970 7.610 7.680 117,257 -0.22(-2.78%)
Jan 04, 2010 7.830 8.060 7.610 7.900 53,269 +0.18(+2.33%)
Dec 31, 2009 7.720 7.720 7.720 0 -0.10(-1.28%)
Dec 30, 2009 7.790 7.840 7.680 7.820 68,055 +0.02(+0.26%)
Dec 29, 2009 7.940 7.940 7.620 7.800 31,368 -0.10(-1.27%)
Dec 28, 2009 8.040 8.040 7.820 7.900 39,350 -0.07(-0.88%)
Dec 24, 2009 8.100 8.330 7.900 7.970 39,502 -0.08(-0.99%)
Dec 23, 2009 7.640 8.180 7.310 8.050 44,110 +0.47(+6.20%)
Dec 22, 2009 7.440 7.720 7.250 7.580 37,125 +0.13(+1.74%)
Dec 21, 2009 7.470 7.590 7.360 7.450 44,382 +0.01(+0.13%)
Dec 18, 2009 7.240 7.500 7.020 7.440 139,191 +0.28(+3.91%)
Dec 17, 2009 6.830 7.430 6.830 7.160 124,587 +0.30(+4.37%)
Dec 16, 2009 6.360 6.870 6.300 6.860 163,144 +0.57(+9.06%)
Dec 15, 2009 6.410 6.490 6.290 6.290 155,709 -0.16(-2.48%)
Dec 14, 2009 6.350 6.607 6.350 6.450 52,726 +0.13(+2.06%)
Dec 11, 2009 6.400 6.489 6.240 6.320 38,396 -0.03(-0.47%)
Dec 10, 2009 6.440 6.510 6.260 6.350 23,064 -0.04(-0.63%)
Dec 09, 2009 6.460 6.500 6.320 6.390 23,590 -0.03(-0.47%)
Dec 08, 2009 6.480 6.550 6.300 6.420 106,629 -0.09(-1.38%)
Dec 07, 2009 6.490 6.749 6.490 6.510 103,467 -0.01(-0.15%)
Dec 04, 2009 6.800 6.800 6.412 6.520 111,400 -0.17(-2.54%)
Dec 03, 2009 6.850 6.850 6.570 6.690 148,020 -0.11(-1.62%)
Dec 02, 2009 6.860 6.980 6.780 6.800 46,964 -0.16(-2.30%)
Dec 01, 2009 7.080 7.180 6.920 6.960 34,288 -0.04(-0.57%)
Nov 30, 2009 7.130 7.200 6.910 7.000 67,456 -0.14(-1.96%)
Nov 27, 2009 6.990 7.260 6.950 7.140 27,044 -0.09(-1.24%)
Nov 25, 2009 7.200 7.360 7.180 7.230 19,295 +0.24(+3.43%)
Nov 24, 2009 7.500 7.500 6.905 6.990 44,723 -0.39(-5.28%)
Nov 23, 2009 7.560 7.800 7.280 7.380 38,175 -0.06(-0.81%)
Nov 20, 2009 7.550 7.720 7.160 7.440 24,617 -0.13(-1.72%)
Nov 19, 2009 7.730 7.750 7.380 7.570 26,862 -0.22(-2.82%)
Nov 18, 2009 7.560 8.020 7.500 7.790 49,792 +0.24(+3.18%)
Nov 17, 2009 7.580 7.580 7.340 7.550 21,988 +0.01(+0.13%)
Nov 16, 2009 7.190 8.030 7.190 7.540 50,872 +0.41(+5.75%)
Nov 13, 2009 6.800 7.130 6.800 7.130 44,345 +0.27(+3.94%)
Nov 12, 2009 7.170 7.170 6.650 6.860 63,881 -0.35(-4.85%)
Nov 11, 2009 7.340 7.360 6.920 7.210 89,300 -0.04(-0.55%)
Nov 10, 2009 7.350 7.360 7.140 7.250 46,974 -0.12(-1.63%)
Nov 09, 2009 7.190 7.470 6.910 7.370 114,465 +0.31(+4.39%)
Nov 06, 2009 7.220 7.360 7.000 7.060 80,030 -0.22(-3.02%)
Nov 05, 2009 7.190 7.540 7.181 7.280 88,453 -0.22(-2.93%)
Nov 04, 2009 7.710 8.370 7.410 7.500 66,617 -0.58(-7.18%)
Nov 03, 2009 7.460 8.090 7.460 8.080 36,524 +0.55(+7.30%)
Nov 02, 2009 7.840 7.850 7.270 7.530 41,456 -0.23(-2.96%)
Oct 30, 2009 8.090 8.170 7.740 7.760 105,872 -0.37(-4.55%)
Oct 29, 2009 8.060 8.240 8.040 8.130 33,598 +0.09(+1.12%)
Oct 28, 2009 8.100 8.100 8.040 8.040 59,391 -0.03(-0.37%)
Oct 27, 2009 8.560 8.560 8.000 8.070 34,456 -0.43(-5.06%)
Oct 26, 2009 9.010 9.230 8.400 8.500 40,443 -0.51(-5.66%)
Oct 23, 2009 9.090 9.440 8.940 9.010 34,942 -0.40(-4.25%)
Oct 22, 2009 9.440 9.550 9.150 9.410 40,954 -0.01(-0.11%)
Oct 21, 2009 9.470 9.820 9.410 9.420 79,233 -0.10(-1.05%)
Oct 20, 2009 9.460 9.590 9.400 9.520 52,498 +0.05(+0.53%)
Oct 19, 2009 9.450 9.600 9.123 9.470 39,794 +0.08(+0.85%)
Oct 16, 2009 9.150 9.460 8.930 9.390 43,253 +0.19(+2.07%)
Oct 15, 2009 9.560 9.700 9.080 9.200 57,194 -0.40(-4.17%)
Oct 14, 2009 10.02 10.02 9.460 9.600 86,868 -0.30(-3.03%)
Oct 13, 2009 9.930 10.19 9.780 9.900 37,857 +0.01(+0.10%)
Oct 12, 2009 9.630 9.930 9.290 9.890 31,056 +0.43(+4.55%)
Oct 09, 2009 9.380 9.490 9.250 9.460 38,779 +0.12(+1.28%)
Oct 08, 2009 9.100 9.540 9.070 9.340 87,024 +0.28(+3.09%)
Oct 07, 2009 9.260 9.390 8.950 9.060 21,989 -0.28(-3.00%)
Oct 06, 2009 8.770 9.350 8.770 9.340 29,326 +0.60(+6.86%)
Oct 05, 2009 8.690 9.200 8.550 8.740 53,678 +0.21(+2.46%)
Oct 02, 2009 8.350 8.710 8.200 8.530 52,841 +0.07(+0.83%)
Oct 01, 2009 9.080 9.100 8.450 8.460 41,236 -0.62(-6.83%)
Sep 30, 2009 9.270 9.310 9.000 9.080 30,400 -0.14(-1.52%)
Sep 29, 2009 9.090 9.350 8.970 9.220 68,447 +0.17(+1.88%)
Sep 28, 2009 9.050 9.100 8.930 9.050 53,814 +0.03(+0.33%)
Sep 25, 2009 8.780 9.179 8.620 9.020 85,451 +0.27(+3.09%)
Sep 24, 2009 9.160 9.500 8.730 8.750 43,759 -0.41(-4.48%)
Sep 23, 2009 9.640 9.640 9.150 9.160 74,920 -0.42(-4.38%)
Sep 22, 2009 9.560 9.600 9.360 9.580 74,527 +0.18(+1.91%)
Sep 21, 2009 9.280 9.770 8.920 9.400 110,766 +0.01(+0.11%)
Sep 18, 2009 8.670 9.480 8.430 9.390 152,457 +0.72(+8.30%)
Sep 17, 2009 8.610 8.840 8.520 8.670 58,501 +0.11(+1.29%)
Sep 16, 2009 8.440 8.570 8.220 8.560 46,938 +0.14(+1.66%)
Sep 15, 2009 8.380 8.470 8.040 8.420 52,817 +0.00(+0.00%)
Sep 14, 2009 8.380 8.469 8.201 8.420 24,667 -0.04(-0.47%)
Sep 11, 2009 8.190 8.480 8.130 8.460 42,172 +0.25(+3.05%)
Sep 10, 2009 7.980 8.210 7.910 8.210 44,159 +0.21(+2.63%)
Sep 09, 2009 7.690 8.020 7.640 8.000 95,336 +0.28(+3.63%)
Sep 08, 2009 7.650 7.830 7.621 7.720 16,844 +0.16(+2.12%)
Sep 04, 2009 7.270 7.600 7.270 7.560 100,241 +0.30(+4.13%)
Sep 03, 2009 7.580 7.580 7.250 7.260 53,742 -0.28(-3.71%)
Sep 02, 2009 7.490 7.570 7.370 7.540 29,061 +0.01(+0.13%)
Sep 01, 2009 7.430 7.730 7.350 7.530 44,241 +0.03(+0.40%)
Aug 31, 2009 7.570 7.680 7.330 7.500 61,754 -0.15(-1.96%)
Aug 28, 2009 7.780 7.830 7.580 7.650 65,450 -0.13(-1.67%)
Aug 27, 2009 7.670 7.780 7.460 7.780 24,610 +0.13(+1.70%)
Aug 26, 2009 7.570 7.665 7.460 7.650 53,622 +0.07(+0.92%)
Aug 25, 2009 7.770 7.830 7.500 7.580 170,718 -0.18(-2.32%)
Aug 24, 2009 8.140 8.141 7.610 7.760 270,087 -0.34(-4.20%)
Aug 21, 2009 7.640 8.290 7.640 8.100 193,671 +0.58(+7.71%)
Aug 20, 2009 7.390 7.640 7.230 7.520 123,851 +0.09(+1.21%)
Aug 19, 2009 7.510 7.510 7.120 7.430 63,463 -0.15(-1.98%)
Aug 18, 2009 7.290 7.800 7.290 7.580 174,628 +0.31(+4.26%)
Aug 17, 2009 7.320 7.440 7.000 7.270 85,517 -0.20(-2.68%)
Aug 14, 2009 7.680 8.000 7.310 7.470 70,088 -0.20(-2.61%)
Aug 13, 2009 7.650 7.840 7.260 7.670 40,815 +0.04(+0.52%)
Aug 12, 2009 7.370 7.700 7.370 7.630 116,843 +0.29(+3.95%)
Aug 11, 2009 7.490 7.500 7.290 7.340 50,827 -0.17(-2.26%)
Aug 10, 2009 7.420 7.640 7.250 7.510 23,003 +0.05(+0.74%)
Aug 07, 2009 7.200 7.730 7.150 7.455 41,854 +0.36(+5.00%)
Aug 06, 2009 7.044 7.160 7.015 7.100 42,624 +0.18(+2.60%)
Aug 05, 2009 7.000 7.120 6.920 6.920 32,502 -0.10(-1.42%)
Aug 04, 2009 7.100 7.110 6.820 7.020 35,284 -0.11(-1.54%)
Aug 03, 2009 7.100 7.150 6.650 7.130 45,656 +0.12(+1.71%)
Jul 31, 2009 6.740 7.080 6.705 7.010 50,640 +0.26(+3.85%)
Jul 30, 2009 6.850 7.100 6.590 6.750 74,557 +0.01(+0.15%)
Jul 29, 2009 6.940 7.050 6.650 6.740 47,736 -0.13(-1.89%)
Jul 28, 2009 6.920 6.975 6.780 6.870 27,626 -0.12(-1.72%)
Jul 27, 2009 7.150 7.190 6.850 6.990 38,692 -0.19(-2.65%)
Jul 24, 2009 7.150 7.300 7.040 7.180 64,869 -0.04(-0.55%)
Jul 23, 2009 7.470 7.470 7.120 7.220 79,692 -0.02(-0.28%)
Jul 22, 2009 7.290 7.340 7.150 7.240 29,954 -0.11(-1.50%)
Jul 21, 2009 7.190 7.450 7.030 7.350 67,573 +0.22(+3.09%)
Jul 20, 2009 7.360 7.360 6.980 7.130 63,813 -0.17(-2.33%)
Jul 17, 2009 6.900 7.310 6.830 7.300 53,940 +0.43(+6.26%)
Jul 16, 2009 7.190 7.280 6.810 6.870 60,401 -0.38(-5.24%)
Jul 15, 2009 7.110 7.385 7.102 7.250 99,814 +0.24(+3.42%)
Jul 14, 2009 6.880 7.040 6.800 7.010 32,643 +0.16(+2.34%)
Jul 13, 2009 6.660 7.000 6.462 6.850 52,276 +0.18(+2.70%)
Jul 10, 2009 6.660 6.670 6.410 6.670 17,329 +0.03(+0.45%)
Jul 09, 2009 6.750 6.750 6.520 6.640 29,805 -0.03(-0.45%)
Jul 08, 2009 6.710 6.720 6.377 6.670 33,981 +0.01(+0.15%)
Jul 07, 2009 6.700 6.850 6.630 6.660 72,859 -0.04(-0.60%)
Jul 06, 2009 6.520 6.720 6.470 6.700 83,856 +0.11(+1.67%)
Jul 02, 2009 6.750 6.750 6.450 6.590 56,407 -0.25(-3.65%)
Jul 01, 2009 6.970 7.000 6.700 6.840 56,430 -0.06(-0.87%)
Jun 30, 2009 7.180 7.350 6.750 6.900 88,565 -0.25(-3.50%)
Jun 29, 2009 6.940 7.460 6.795 7.150 58,237 +0.20(+2.88%)
Jun 26, 2009 6.710 7.070 6.580 6.950 556,890 +0.17(+2.51%)
Jun 25, 2009 6.980 7.050 6.590 6.780 56,865 -0.13(-1.88%)
Jun 24, 2009 7.050 7.070 6.860 6.910 32,894 -0.05(-0.72%)
Jun 23, 2009 7.030 7.120 6.750 6.960 84,910 -0.04(-0.57%)
Jun 22, 2009 7.220 7.410 6.780 7.000 62,431 -0.28(-3.85%)
Jun 19, 2009 7.970 7.980 7.260 7.280 98,163 -0.61(-7.73%)
Jun 18, 2009 8.000 8.200 7.820 7.890 56,900 -0.15(-1.87%)
Jun 17, 2009 8.300 8.330 7.880 8.040 26,257 -0.29(-3.48%)
Jun 16, 2009 8.560 8.730 8.280 8.330 74,338 -0.16(-1.88%)
Jun 15, 2009 8.700 8.760 7.850 8.490 34,332 -0.42(-4.71%)
Jun 12, 2009 8.810 8.990 8.360 8.910 26,274 +0.05(+0.56%)
Jun 11, 2009 8.990 8.990 8.770 8.860 58,614 +0.03(+0.34%)
Jun 10, 2009 8.980 9.160 8.540 8.830 68,391 -0.07(-0.79%)
Jun 09, 2009 8.830 9.100 8.600 8.900 54,250 +0.13(+1.48%)
Jun 08, 2009 8.480 8.850 8.430 8.770 36,363 -0.12(-1.35%)
Jun 05, 2009 8.950 8.980 8.640 8.890 59,245 -0.01(-0.11%)
Jun 04, 2009 8.860 9.040 8.720 8.900 72,323 +0.10(+1.14%)
Jun 03, 2009 8.810 8.950 8.120 8.800 44,099 -0.11(-1.23%)
Jun 02, 2009 8.950 8.950 8.610 8.910 44,394 -0.09(-1.00%)
Jun 01, 2009 9.240 9.430 8.650 9.000 44,803 +0.06(+0.67%)
May 29, 2009 8.700 10.47 8.700 8.940 121,604 +0.31(+3.59%)
May 28, 2009 7.940 8.650 7.630 8.630 86,710 +0.78(+9.94%)
May 27, 2009 8.000 8.020 7.750 7.850 19,280 -0.05(-0.63%)
May 26, 2009 7.880 8.630 7.500 7.900 73,620 -0.09(-1.13%)
May 22, 2009 7.490 8.340 7.490 7.990 41,441 +0.10(+1.27%)
May 21, 2009 8.380 8.410 7.730 7.890 98,258 -0.57(-6.74%)
May 20, 2009 8.070 8.560 7.940 8.460 99,082 +0.43(+5.35%)
May 19, 2009 7.560 8.030 7.330 8.030 25,549 +0.37(+4.83%)
May 18, 2009 7.690 8.030 7.260 7.660 47,114 +0.05(+0.66%)
May 15, 2009 7.890 7.890 7.430 7.610 34,556 -0.27(-3.43%)
May 14, 2009 7.510 7.950 7.510 7.880 30,725 +0.37(+4.93%)
May 13, 2009 7.690 7.690 7.500 7.510 39,205 -0.25(-3.22%)
May 12, 2009 7.920 8.080 7.500 7.760 68,710 -0.11(-1.40%)
May 11, 2009 7.860 8.330 7.620 7.870 53,312 -0.13(-1.62%)
May 08, 2009 7.860 8.000 7.610 8.000 61,759 +0.17(+2.17%)
May 07, 2009 7.830 7.830 7.500 7.830 60,277 +0.08(+1.03%)
May 06, 2009 7.930 7.950 7.600 7.750 91,829 -0.07(-0.90%)
May 05, 2009 7.430 7.860 7.240 7.820 117,301 +0.24(+3.17%)
May 04, 2009 7.170 7.580 6.900 7.580 149,393 +0.44(+6.16%)
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.