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, 2015 8.800 8.920 8.430 8.770 1,225,338 -0.02(-0.23%)
Apr 29, 2015 8.250 8.935 8.110 8.790 1,327,619 +0.51(+6.16%)
Apr 28, 2015 7.800 8.495 7.800 8.280 1,220,726 +0.50(+6.43%)
Apr 27, 2015 7.940 8.220 7.740 7.780 684,221 -0.20(-2.51%)
Apr 24, 2015 8.330 8.460 7.920 7.980 1,253,568 -0.36(-4.32%)
Apr 23, 2015 8.230 8.690 8.220 8.340 987,111 +0.19(+2.33%)
Apr 22, 2015 8.540 8.728 8.090 8.150 970,128 -0.30(-3.55%)
Apr 21, 2015 8.980 9.100 8.340 8.450 1,047,814 -0.52(-5.80%)
Apr 20, 2015 8.920 9.220 8.840 8.970 1,216,122 +0.14(+1.59%)
Apr 17, 2015 9.100 9.330 8.680 8.830 1,162,465 -0.34(-3.71%)
Apr 16, 2015 9.270 9.450 8.850 9.170 1,707,948 -0.30(-3.17%)
Apr 15, 2015 8.360 9.572 8.210 9.470 2,460,798 +1.19(+14.37%)
Apr 14, 2015 8.250 8.390 8.180 8.280 1,165,004 +0.10(+1.22%)
Apr 13, 2015 8.160 8.300 7.980 8.180 795,161 +0.16(+2.00%)
Apr 10, 2015 8.370 8.390 7.990 8.020 1,104,116 -0.25(-3.02%)
Apr 09, 2015 7.750 8.330 7.700 8.270 1,055,648 +0.65(+8.53%)
Apr 08, 2015 8.320 8.486 7.610 7.620 1,170,696 -0.71(-8.52%)
Apr 07, 2015 8.150 8.700 7.950 8.330 1,556,271 +0.06(+0.73%)
Apr 06, 2015 7.380 8.400 7.370 8.270 1,924,959 +0.94(+12.82%)
Apr 02, 2015 7.330 7.330 7.330 0 +0.21(+2.95%)
Apr 01, 2015 6.610 7.230 6.440 7.120 1,992,561 +0.53(+8.04%)
Mar 31, 2015 6.680 6.780 6.229 6.590 1,606,507 -0.19(-2.80%)
Mar 30, 2015 7.000 7.050 6.530 6.780 1,542,005 -0.26(-3.69%)
Mar 27, 2015 7.230 7.510 7.000 7.040 1,220,630 -0.38(-5.12%)
Mar 26, 2015 7.800 8.070 7.240 7.420 1,074,546 -0.26(-3.39%)
Mar 25, 2015 7.090 7.690 7.040 7.680 1,345,368 +0.65(+9.25%)
Mar 24, 2015 6.650 7.110 6.630 7.030 1,135,271 +0.39(+5.87%)
Mar 23, 2015 6.590 6.890 6.410 6.640 1,756,403 +0.16(+2.47%)
Mar 20, 2015 6.810 6.960 6.370 6.480 6,436,909 -0.26(-3.86%)
Mar 19, 2015 6.740 6.930 6.490 6.740 1,389,118 -0.23(-3.30%)
Mar 18, 2015 6.240 7.130 6.090 6.970 1,116,600 +0.60(+9.42%)
Mar 17, 2015 6.580 6.720 6.200 6.370 1,421,810 -0.33(-4.93%)
Mar 16, 2015 6.570 6.720 6.170 6.700 830,430 +0.08(+1.21%)
Mar 13, 2015 6.510 6.670 6.341 6.620 1,011,306 -0.04(-0.60%)
Mar 12, 2015 6.590 6.725 6.410 6.660 852,477 +0.13(+1.99%)
Mar 11, 2015 6.610 6.840 6.390 6.530 893,534 -0.14(-2.10%)
Mar 10, 2015 6.500 6.770 6.360 6.670 1,090,849 +0.06(+0.91%)
Mar 09, 2015 7.060 7.233 6.460 6.610 1,303,551 -0.47(-6.64%)
Mar 06, 2015 7.220 7.510 7.070 7.080 842,501 -0.33(-4.45%)
Mar 05, 2015 7.670 7.740 7.380 7.410 921,941 -0.39(-5.00%)
Mar 04, 2015 8.070 7.430 7.800 1,245,625 -0.27(-3.35%)
Mar 03, 2015 8.070 1,423,776 +0.45(+5.91%)
Mar 02, 2015 8.020 8.020 7.320 7.620 1,094,376 -0.11(-1.42%)
Feb 27, 2015 7.720 7.840 7.430 7.730 1,916,578 +0.09(+1.18%)
Feb 26, 2015 7.640 2,121,584 +0.20(+2.69%)
Feb 25, 2015 7.450 7.645 7.250 7.440 1,321,182 -0.05(-0.67%)
Feb 24, 2015 7.090 7.490 6.920 7.490 1,738,234 +0.50(+7.15%)
Feb 23, 2015 7.120 7.260 6.850 6.990 1,010,797 -0.21(-2.92%)
Feb 20, 2015 7.350 7.440 7.080 7.200 2,078,008 -0.40(-5.26%)
Feb 19, 2015 7.630 7.860 7.500 7.600 1,647,346 -0.40(-5.00%)
Feb 18, 2015 8.300 8.530 7.910 8.000 1,531,300 -0.64(-7.41%)
Feb 17, 2015 8.360 8.650 8.050 8.640 2,123,895 +0.49(+6.01%)
Feb 13, 2015 8.150 8.150 8.150 0 +0.27(+3.43%)
Feb 12, 2015 8.500 9.152 7.830 7.880 2,705,774 -0.41(-4.95%)
Feb 11, 2015 7.150 8.380 7.000 8.290 1,276,655 +0.82(+10.98%)
Feb 10, 2015 7.700 7.950 7.220 7.470 1,611,741 -0.43(-5.44%)
Feb 09, 2015 7.720 8.310 7.680 7.900 1,088,018 +0.16(+2.07%)
Feb 06, 2015 7.800 8.050 7.610 7.740 1,389,832 +0.04(+0.52%)
Feb 05, 2015 7.550 7.870 7.330 7.700 1,741,587 +0.38(+5.19%)
Feb 04, 2015 7.390 7.390 6.800 7.320 1,919,451 -0.25(-3.30%)
Feb 03, 2015 7.080 7.800 7.020 7.570 2,568,202 +0.35(+4.85%)
Feb 02, 2015 6.470 7.340 6.320 7.220 1,736,701 +0.95(+15.15%)
Jan 30, 2015 6.520 6.680 6.050 6.270 1,281,509 -0.34(-5.14%)
Jan 29, 2015 6.510 6.640 5.810 6.610 1,554,101 +0.15(+2.32%)
Jan 28, 2015 7.140 7.170 6.200 6.460 996,351 -0.71(-9.90%)
Jan 27, 2015 6.580 7.270 6.500 7.170 1,417,943 +0.51(+7.66%)
Jan 26, 2015 6.460 6.910 6.180 6.660 902,287 +0.25(+3.90%)
Jan 23, 2015 6.490 6.630 6.300 6.410 1,146,634 -0.13(-1.99%)
Jan 22, 2015 6.650 6.690 6.090 6.540 1,066,970 -0.10(-1.51%)
Jan 21, 2015 6.695 6.640 1,548,592 +0.38(+6.07%)
Jan 20, 2015 5.590 6.320 5.500 6.260 1,655,811 +0.27(+4.51%)
Jan 16, 2015 5.370 6.000 5.280 5.990 1,774,232 +0.70(+13.23%)
Jan 15, 2015 5.250 5.290 1,109,966 -0.27(-4.86%)
Jan 14, 2015 5.130 5.600 5.100 5.560 1,957,754 +0.34(+6.51%)
Jan 13, 2015 5.220 1,234,070 -0.06(-1.14%)
Jan 12, 2015 5.260 5.530 5.010 5.280 1,068,162 -0.26(-4.69%)
Jan 09, 2015 5.320 5.750 5.180 5.540 1,383,707 +0.25(+4.73%)
Jan 08, 2015 5.390 5.580 5.150 5.290 2,296,678 -0.03(-0.56%)
Jan 07, 2015 5.550 5.580 5.100 5.320 1,118,701 -0.18(-3.27%)
Jan 06, 2015 5.610 5.770 5.150 5.500 1,450,204 -0.12(-2.14%)
Jan 05, 2015 6.150 6.330 5.510 5.620 2,152,135 -0.76(-11.91%)
Jan 02, 2015 6.330 6.570 6.030 6.380 946,603 -0.01(-0.16%)
Dec 31, 2014 6.390 6.390 6.390 0 +0.02(+0.31%)
Dec 30, 2014 6.500 6.630 6.200 6.370 920,147 -0.13(-2.00%)
Dec 29, 2014 7.180 7.230 6.320 6.500 1,981,822 -0.48(-6.88%)
Dec 26, 2014 6.980 7.590 6.690 6.980 1,485,532 +0.00(+0.00%)
Dec 24, 2014 6.980 6.980 6.980 0 -0.11(-1.55%)
Dec 23, 2014 6.850 7.150 6.570 7.090 2,374,999 +0.34(+5.04%)
Dec 22, 2014 6.870 7.040 6.460 6.750 1,691,091 -0.12(-1.75%)
Dec 19, 2014 5.920 6.960 5.760 6.870 5,717,173 +1.01(+17.24%)
Dec 18, 2014 6.390 6.730 5.550 5.860 2,866,448 +0.17(+2.99%)
Dec 17, 2014 4.730 5.870 4.700 5.690 5,552,819 +1.01(+21.58%)
Dec 16, 2014 5.120 4.680 3,210,219 +0.11(+2.41%)
Dec 15, 2014 5.200 5.420 4.560 4.570 2,696,353 -0.59(-11.43%)
Dec 12, 2014 5.500 5.690 5.135 5.160 1,516,839 -0.41(-7.36%)
Dec 11, 2014 5.780 6.090 5.560 5.570 2,076,110 -0.48(-7.93%)
Dec 10, 2014 6.270 6.350 5.790 6.050 1,131,581 -0.44(-6.78%)
Dec 09, 2014 6.020 6.570 5.910 6.490 1,546,214 +0.44(+7.27%)
Dec 08, 2014 6.530 6.800 6.010 6.050 1,836,300 -0.96(-13.69%)
Dec 05, 2014 7.360 7.450 6.605 7.010 1,776,518 -0.35(-4.76%)
Dec 04, 2014 7.970 7.970 7.250 7.360 1,019,259 -0.70(-8.68%)
Dec 03, 2014 8.070 8.560 7.810 8.060 1,661,154 +0.09(+1.13%)
Dec 02, 2014 8.290 8.640 7.840 7.970 2,611,190 -0.32(-3.86%)
Dec 01, 2014 9.260 9.810 7.930 8.290 2,921,855 -1.43(-14.71%)
Nov 28, 2014 10.15 10.73 9.690 9.720 972,130 -1.69(-14.81%)
Nov 26, 2014 11.41 11.41 11.41 0 -0.31(-2.65%)
Nov 25, 2014 11.98 12.25 11.27 11.72 809,633 -0.16(-1.35%)
Nov 24, 2014 12.80 12.92 11.61 11.88 1,241,325 -0.91(-7.11%)
Nov 21, 2014 12.06 13.25 12.03 12.79 1,914,201 +1.05(+8.94%)
Nov 20, 2014 10.68 11.75 10.56 11.74 1,103,637 +1.12(+10.55%)
Nov 19, 2014 11.15 11.62 10.50 10.62 921,128 -0.57(-5.09%)
Nov 18, 2014 12.28 12.28 10.98 11.19 1,220,964 -0.38(-3.28%)
Nov 17, 2014 12.63 12.81 11.51 11.57 1,098,236 -1.43(-11.00%)
Nov 14, 2014 11.49 13.32 11.49 13.00 1,548,623 +1.54(+13.44%)
Nov 13, 2014 11.78 11.93 11.17 11.46 1,336,884 -0.48(-4.02%)
Nov 12, 2014 10.86 12.16 10.60 11.94 2,114,156 +0.89(+8.05%)
Nov 11, 2014 10.61 11.23 10.32 11.05 1,299,764 +0.44(+4.15%)
Nov 10, 2014 10.76 11.54 10.34 10.61 1,762,858 -0.12(-1.12%)
Nov 07, 2014 8.830 10.97 8.830 10.73 2,611,774 +1.88(+21.24%)
Nov 06, 2014 9.290 9.290 8.329 8.850 2,512,380 -0.25(-2.75%)
Nov 05, 2014 8.950 9.470 8.710 9.100 1,553,046 +0.30(+3.41%)
Nov 04, 2014 9.290 9.310 8.480 8.800 1,376,703 -0.64(-6.78%)
Nov 03, 2014 9.880 10.40 9.420 9.440 1,467,982 -0.46(-4.65%)
Oct 31, 2014 9.760 9.930 9.070 9.900 1,464,120 +0.16(+1.64%)
Oct 30, 2014 9.920 10.20 9.230 9.740 1,223,849 -0.30(-2.99%)
Oct 29, 2014 9.790 10.15 9.780 10.04 1,378,261 +0.38(+3.93%)
Oct 28, 2014 9.390 9.670 9.060 9.660 1,316,306 +0.37(+3.98%)
Oct 27, 2014 9.510 9.750 9.130 9.290 2,512,782 -0.46(-4.72%)
Oct 24, 2014 10.16 10.17 9.480 9.750 2,730,991 -0.48(-4.69%)
Oct 23, 2014 10.21 10.65 10.06 10.23 2,089,749 +0.17(+1.69%)
Oct 22, 2014 11.53 10.01 10.06 1,529,328 -1.07(-9.61%)
Oct 21, 2014 10.97 11.47 10.76 11.13 1,415,482 +0.30(+2.77%)
Oct 20, 2014 11.12 11.24 10.51 10.83 1,127,702 -0.36(-3.22%)
Oct 17, 2014 10.96 11.19 2,266,039 -1.01(-8.28%)
Oct 16, 2014 10.96 12.38 10.65 12.20 2,369,018 +1.09(+9.86%)
Oct 15, 2014 10.26 11.13 9.870 11.11 2,192,133 +0.63(+6.06%)
Oct 14, 2014 11.33 11.59 10.25 10.47 2,022,084 -0.39(-3.59%)
Oct 13, 2014 11.88 12.30 10.79 10.86 1,825,839 -1.12(-9.35%)
Oct 10, 2014 12.44 12.78 11.85 11.98 1,849,627 -0.53(-4.24%)
Oct 09, 2014 13.39 13.39 12.40 12.51 1,288,523 -0.90(-6.71%)
Oct 08, 2014 13.16 13.45 12.31 13.41 1,604,844 +0.11(+0.83%)
Oct 07, 2014 13.63 13.95 13.28 13.30 1,151,120 -0.52(-3.76%)
Oct 06, 2014 13.66 14.15 13.29 13.82 1,406,717 +0.37(+2.75%)
Oct 03, 2014 14.02 14.04 13.42 13.45 848,419 -0.45(-3.24%)
Oct 02, 2014 13.83 14.17 13.14 13.90 1,185,007 -0.05(-0.36%)
Oct 01, 2014 14.58 14.88 13.88 13.95 1,051,118 -0.55(-3.79%)
Sep 30, 2014 15.22 15.25 14.30 14.50 1,016,197 -0.55(-3.65%)
Sep 29, 2014 14.67 15.11 14.43 15.05 1,153,705 +0.07(+0.47%)
Sep 26, 2014 14.95 15.21 14.70 14.98 890,958 +0.03(+0.20%)
Sep 25, 2014 15.49 16.14 14.69 14.95 1,211,972 -0.57(-3.67%)
Sep 24, 2014 15.18 15.93 14.86 15.52 1,310,231 +0.37(+2.44%)
Sep 23, 2014 14.89 15.58 14.88 15.15 779,458 +0.16(+1.07%)
Sep 22, 2014 15.33 15.40 14.80 14.99 827,665 -0.47(-3.04%)
Sep 19, 2014 15.95 15.95 15.25 15.46 1,386,048 -0.47(-2.95%)
Sep 18, 2014 16.17 16.21 15.67 15.93 1,073,163 -0.20(-1.24%)
Sep 17, 2014 16.51 16.71 16.06 16.13 867,843 -0.36(-2.18%)
Sep 16, 2014 16.43 16.73 16.25 16.49 1,112,423 +0.38(+2.36%)
Sep 15, 2014 16.16 16.35 15.82 16.11 1,198,016 -0.10(-0.62%)
Sep 12, 2014 16.45 16.50 16.01 16.21 754,167 -0.21(-1.28%)
Sep 11, 2014 16.31 16.52 16.00 16.42 901,710 -0.08(-0.48%)
Sep 10, 2014 16.19 16.59 15.68 16.50 742,496 +0.26(+1.60%)
Sep 09, 2014 16.65 16.95 16.11 16.24 690,380 -0.41(-2.46%)
Sep 08, 2014 17.10 17.15 16.44 16.65 872,526 -0.52(-3.03%)
Sep 05, 2014 16.45 17.20 16.40 17.17 1,319,602 +0.69(+4.19%)
Sep 04, 2014 17.00 17.30 16.24 16.48 1,384,219 -0.51(-3.00%)
Sep 03, 2014 17.30 17.58 16.96 16.99 1,040,267 -0.15(-0.88%)
Sep 02, 2014 17.86 17.88 17.12 17.14 1,189,438 -0.74(-4.14%)
Aug 29, 2014 17.88 17.88 17.88 0 +0.09(+0.51%)
Aug 28, 2014 17.80 17.80 17.60 17.79 597,137 -0.08(-0.45%)
Aug 27, 2014 18.10 18.25 17.82 17.87 459,304 -0.21(-1.16%)
Aug 26, 2014 18.35 18.52 18.06 18.08 954,493 -0.15(-0.82%)
Aug 25, 2014 18.31 18.31 17.97 18.23 777,467 +0.00(+0.00%)
Aug 22, 2014 18.08 18.43 18.03 18.23 1,002,943 +0.04(+0.22%)
Aug 21, 2014 17.54 18.31 17.20 18.19 866,776 +0.69(+3.94%)
Aug 20, 2014 17.50 17.61 17.35 17.50 1,011,405 -0.01(-0.06%)
Aug 19, 2014 17.88 18.10 17.40 17.51 1,055,384 -0.34(-1.90%)
Aug 18, 2014 17.79 17.99 17.64 17.85 602,675 +0.15(+0.85%)
Aug 15, 2014 17.65 17.79 17.33 17.70 1,156,754 +0.17(+0.97%)
Aug 14, 2014 17.56 18.03 17.37 17.53 967,598 +0.00(+0.00%)
Aug 13, 2014 17.64 17.72 17.49 17.53 956,525 -0.03(-0.17%)
Aug 12, 2014 17.80 17.80 17.32 17.56 1,360,380 -0.26(-1.46%)
Aug 11, 2014 18.11 18.38 17.80 17.82 795,234 -0.21(-1.16%)
Aug 08, 2014 17.53 18.17 17.51 18.03 2,077,184 +0.53(+3.03%)
Aug 07, 2014 17.80 18.05 17.30 17.50 1,132,015 -0.21(-1.19%)
Aug 06, 2014 17.61 18.13 17.53 17.71 1,173,450 -0.29(-1.61%)
Aug 05, 2014 20.59 20.68 17.75 18.00 4,050,507 -2.84(-13.63%)
Aug 04, 2014 20.69 20.94 20.08 20.84 1,269,132 +0.20(+0.97%)
Aug 01, 2014 21.02 21.02 20.01 20.64 945,811 -0.40(-1.90%)
Jul 31, 2014 21.75 21.75 20.95 21.04 583,958 -0.88(-4.01%)
Jul 30, 2014 21.83 22.08 21.45 21.92 591,550 +0.23(+1.06%)
Jul 29, 2014 21.63 22.28 21.50 21.69 631,852 +0.01(+0.05%)
Jul 28, 2014 21.96 21.96 21.25 21.68 539,989 -0.34(-1.54%)
Jul 25, 2014 22.58 22.61 21.85 22.02 536,195 -0.74(-3.25%)
Jul 24, 2014 22.94 23.07 22.53 22.76 460,000 -0.16(-0.70%)
Jul 23, 2014 22.30 22.97 21.98 22.92 787,948 +0.63(+2.83%)
Jul 22, 2014 21.93 22.60 21.73 22.29 1,012,111 +0.46(+2.11%)
Jul 21, 2014 21.06 21.99 20.93 21.83 743,851 +0.65(+3.07%)
Jul 18, 2014 20.60 21.19 20.60 21.18 615,106 +0.58(+2.82%)
Jul 17, 2014 21.16 21.69 20.50 20.60 538,171 -0.51(-2.42%)
Jul 16, 2014 20.88 21.31 20.57 21.11 484,944 +0.42(+2.03%)
Jul 15, 2014 21.72 21.74 20.34 20.69 1,002,909 -1.00(-4.61%)
Jul 14, 2014 21.83 22.07 21.59 21.69 385,119 +0.09(+0.42%)
Jul 11, 2014 22.02 22.03 21.27 21.60 810,860 -0.39(-1.77%)
Jul 10, 2014 22.52 22.53 21.43 21.99 1,000,764 -0.50(-2.22%)
Jul 09, 2014 21.83 22.54 21.75 22.49 726,481 +0.85(+3.93%)
Jul 08, 2014 21.90 21.99 21.44 21.64 941,429 -0.27(-1.23%)
Jul 07, 2014 22.46 22.48 21.91 21.91 505,958 -0.61(-2.71%)
Jul 03, 2014 22.52 22.52 22.52 0 +0.20(+0.90%)
Jul 02, 2014 22.74 22.86 21.96 22.32 618,128 -0.36(-1.59%)
Jul 01, 2014 22.59 23.00 22.54 22.68 567,185 -0.05(-0.22%)
Jun 30, 2014 22.13 22.88 22.05 22.73 652,739 +0.63(+2.85%)
Jun 27, 2014 21.89 22.30 21.82 22.10 864,172 +0.09(+0.41%)
Jun 26, 2014 22.18 22.21 21.65 22.01 397,309 -0.15(-0.68%)
Jun 25, 2014 21.35 22.18 21.14 22.16 652,902 +0.80(+3.75%)
Jun 24, 2014 22.87 22.98 21.36 21.36 952,755 -1.64(-7.13%)
Jun 23, 2014 22.51 23.04 22.45 23.00 732,548 +0.55(+2.45%)
Jun 20, 2014 22.18 22.52 22.01 22.45 940,468 +0.36(+1.63%)
Jun 19, 2014 21.96 22.19 21.58 22.09 580,739 +0.21(+0.96%)
Jun 18, 2014 21.86 22.16 21.56 21.88 564,369 +0.03(+0.14%)
Jun 17, 2014 22.14 22.14 21.50 21.85 629,350 -0.34(-1.53%)
Jun 16, 2014 21.92 22.28 21.75 22.19 418,082 +0.25(+1.14%)
Jun 13, 2014 21.52 21.98 21.24 21.94 626,068 +0.51(+2.38%)
Jun 12, 2014 21.60 22.23 21.33 21.43 1,142,971 +0.00(+0.00%)
Jun 11, 2014 21.10 21.82 21.03 21.43 1,104,414 +0.24(+1.13%)
Jun 10, 2014 20.70 21.21 20.52 21.19 696,098 +1.08(+5.37%)
Jun 06, 2014 19.47 20.20 19.47 20.11 944,471 +0.29(+1.46%)
Jun 05, 2014 19.56 19.86 19.46 19.82 530,180 +0.20(+1.02%)
Jun 04, 2014 19.76 19.77 19.35 19.62 787,376 -0.16(-0.81%)
Jun 03, 2014 19.66 19.89 19.25 19.78 849,121 +0.41(+2.12%)
Jun 02, 2014 19.46 19.61 19.13 19.37 663,091 -0.15(-0.77%)
May 30, 2014 19.64 19.75 19.32 19.52 902,123 -0.13(-0.66%)
May 29, 2014 19.47 19.66 19.21 19.65 785,169 +0.29(+1.50%)
May 28, 2014 18.98 19.46 18.72 19.36 807,913 +0.32(+1.68%)
May 27, 2014 18.79 19.12 18.53 19.04 728,580 +0.30(+1.60%)
May 23, 2014 18.74 18.74 18.74 0 +0.19(+1.02%)
May 22, 2014 18.20 18.86 18.03 18.55 530,735 +0.35(+1.92%)
May 21, 2014 18.34 18.67 18.09 18.20 1,051,372 +0.01(+0.05%)
May 20, 2014 18.67 18.70 18.15 18.19 761,008 -0.65(-3.45%)
May 19, 2014 18.58 18.86 18.45 18.84 586,270 +0.45(+2.45%)
May 16, 2014 18.25 18.41 17.92 18.39 615,382 +0.19(+1.04%)
May 15, 2014 18.25 18.35 17.59 18.20 1,243,564 -0.11(-0.60%)
May 14, 2014 18.77 18.90 18.30 18.31 880,172 -0.52(-2.76%)
May 13, 2014 18.82 18.96 18.53 18.83 1,109,721 -0.01(-0.05%)
May 12, 2014 19.05 19.29 18.77 18.84 1,083,683 -0.20(-1.05%)
May 09, 2014 19.04 19.11 18.41 19.04 2,382,424 -0.85(-4.27%)
May 08, 2014 20.45 20.63 19.86 19.89 1,516,120 -0.61(-2.98%)
May 07, 2014 20.60 20.62 19.93 20.50 1,102,996 +0.05(+0.27%)
May 06, 2014 20.49 20.72 20.31 20.45 464,260 -0.13(-0.66%)
May 05, 2014 20.57 20.85 20.26 20.58 514,172 -0.12(-0.58%)
May 02, 2014 20.76 21.03 20.56 20.70 700,031 -0.01(-0.05%)
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.