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 29, 2016 2.760 2.970 2.740 2.930 913,348 +0.25(+9.33%)
Apr 28, 2016 3.000 3.100 2.661 2.680 1,378,766 -0.31(-10.37%)
Apr 27, 2016 2.460 3.030 2.438 2.990 2,851,178 +0.64(+27.23%)
Apr 26, 2016 2.190 2.370 2.160 2.350 696,856 +0.21(+9.81%)
Apr 25, 2016 2.220 2.280 2.070 2.140 582,222 -0.02(-0.93%)
Apr 22, 2016 2.180 2.425 2.060 2.160 1,306,533 +0.00(+0.00%)
Apr 21, 2016 2.000 2.320 2.000 2.160 1,867,510 +0.22(+11.34%)
Apr 20, 2016 1.800 2.050 1.720 1.940 1,009,753 +0.09(+4.86%)
Apr 19, 2016 1.730 1.930 1.710 1.850 656,131 +0.13(+7.56%)
Apr 18, 2016 1.490 1.790 1.480 1.720 657,591 +0.04(+2.38%)
Apr 15, 2016 1.670 1.750 1.600 1.680 386,143 -0.04(-2.33%)
Apr 14, 2016 1.820 1.850 1.660 1.720 382,633 -0.13(-7.03%)
Apr 13, 2016 1.860 1.940 1.610 1.850 942,421 +0.05(+2.78%)
Apr 12, 2016 1.650 1.870 1.630 1.800 765,771 +0.19(+11.80%)
Apr 11, 2016 1.600 1.660 1.540 1.610 524,882 +0.06(+3.87%)
Apr 08, 2016 1.480 1.640 1.470 1.550 639,991 +0.14(+9.93%)
Apr 07, 2016 1.250 1.430 1.250 1.410 451,868 +0.06(+4.44%)
Apr 06, 2016 1.270 1.370 1.230 1.350 779,386 +0.10(+8.00%)
Apr 05, 2016 1.210 1.250 1.170 1.250 320,149 +0.02(+1.63%)
Apr 04, 2016 1.200 1.300 1.150 1.230 381,672 +0.02(+1.65%)
Apr 01, 2016 1.130 1.210 1.130 1.210 436,175 +0.05(+4.31%)
Mar 31, 2016 1.250 1.349 1.160 1.160 738,801 -0.09(-7.20%)
Mar 30, 2016 1.310 1.350 1.190 1.250 408,212 -0.01(-0.79%)
Mar 29, 2016 1.240 1.300 1.190 1.260 335,354 -0.01(-0.79%)
Mar 28, 2016 1.250 1.310 1.174 1.270 331,686 +0.00(+0.00%)
Mar 24, 2016 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 23, 2016 1.390 1.450 1.260 1.270 575,703 -0.14(-9.93%)
Mar 22, 2016 1.480 1.550 1.400 1.410 1,081,979 -0.14(-9.03%)
Mar 21, 2016 1.520 1.600 1.450 1.550 341,648 -0.01(-0.64%)
Mar 18, 2016 1.600 1.647 1.330 1.560 1,712,105 +0.02(+1.30%)
Mar 17, 2016 1.600 1.660 1.510 1.540 1,107,726 -0.01(-0.65%)
Mar 16, 2016 1.390 1.600 1.390 1.550 403,900 +0.16(+11.51%)
Mar 15, 2016 1.550 1.570 1.290 1.390 773,874 -0.21(-13.13%)
Mar 14, 2016 1.600 1.630 1.500 1.600 483,715 -0.11(-6.43%)
Mar 11, 2016 1.660 1.790 1.660 1.710 554,127 +0.09(+5.56%)
Mar 10, 2016 1.580 1.700 1.395 1.620 631,853 +0.02(+1.25%)
Mar 09, 2016 1.700 1.770 1.520 1.600 801,221 +0.08(+5.26%)
Mar 08, 2016 1.700 1.880 1.470 1.520 1,214,092 -0.38(-20.00%)
Mar 07, 2016 1.780 2.050 1.620 1.900 3,346,796 +0.37(+24.18%)
Mar 04, 2016 1.100 1.890 1.100 1.530 4,167,934 +0.42(+37.84%)
Mar 03, 2016 0.9500 1.140 0.8600 1.110 1,785,081 +0.19(+20.67%)
Mar 02, 2016 0.8500 0.9298 0.8000 0.9199 646,145 +0.05(+5.69%)
Mar 01, 2016 0.7500 0.8840 0.7300 0.8704 525,577 +0.12(+15.45%)
Feb 29, 2016 0.7000 0.7888 0.7000 0.7539 419,601 +0.04(+5.94%)
Feb 26, 2016 0.6900 0.7400 0.6701 0.7116 219,587 +0.05(+7.80%)
Feb 25, 2016 0.6628 0.7446 0.6012 0.6601 547,330 -0.01(-1.49%)
Feb 24, 2016 0.6700 0.7387 0.6300 0.6701 252,100 -0.02(-2.90%)
Feb 23, 2016 0.7800 0.8791 0.6529 0.6901 822,673 -0.11(-13.75%)
Feb 22, 2016 0.8000 0.8600 0.8000 0.8001 430,058 +0.04(+5.26%)
Feb 19, 2016 0.8400 0.8600 0.7600 0.7601 512,299 -0.10(-11.62%)
Feb 18, 2016 0.9200 0.9499 0.8500 0.8600 394,552 -0.05(-5.91%)
Feb 17, 2016 0.8825 0.9800 0.8771 0.9140 274,797 +0.04(+5.08%)
Feb 16, 2016 0.9500 1.040 0.8120 0.8698 338,952 -0.06(-6.46%)
Feb 12, 2016 0.9299 0.9299 0.9299 0 +0.05(+5.67%)
Feb 11, 2016 0.8100 0.9800 0.8000 0.8800 241,753 +0.05(+6.00%)
Feb 10, 2016 0.9000 0.8302 320,203 -0.06(-6.55%)
Feb 09, 2016 0.8910 0.9292 0.8000 0.8884 446,880 -0.01(-1.26%)
Feb 08, 2016 0.9900 0.9900 0.8600 0.8997 288,571 -0.09(-9.12%)
Feb 05, 2016 1.050 1.095 0.9900 0.9900 247,634 -0.08(-7.48%)
Feb 04, 2016 1.130 1.220 1.010 1.070 462,287 -0.03(-2.73%)
Feb 03, 2016 1.000 1.120 0.9601 1.100 682,651 +0.15(+15.79%)
Feb 02, 2016 0.9800 1.000 0.9101 0.9500 294,408 -0.10(-9.52%)
Feb 01, 2016 1.300 1.300 1.020 1.050 749,041 -0.24(-18.60%)
Jan 29, 2016 1.130 1.290 1.130 1.290 535,103 +0.16(+14.16%)
Jan 28, 2016 1.150 1.290 1.110 1.130 692,422 +0.06(+5.61%)
Jan 27, 2016 0.9500 1.170 0.9400 1.070 675,171 +0.07(+7.00%)
Jan 26, 2016 0.9100 1.030 0.8800 1.000 330,770 +0.08(+8.50%)
Jan 25, 2016 1.040 1.040 0.9100 0.9217 486,957 -0.18(-16.21%)
Jan 22, 2016 1.010 1.250 1.010 1.100 923,658 +0.17(+17.92%)
Jan 21, 2016 0.7900 1.060 0.7827 0.9328 807,976 +0.15(+19.57%)
Jan 20, 2016 0.7800 0.8550 0.7500 0.7801 625,963 -0.07(-8.23%)
Jan 19, 2016 0.9525 0.9599 0.8200 0.8501 406,793 -0.09(-9.32%)
Jan 15, 2016 0.9375 0.9375 0.9375 0 +0.05(+5.21%)
Jan 14, 2016 0.9300 0.9300 0.8600 0.8911 906,492 -0.02(-2.09%)
Jan 13, 2016 0.9400 0.9760 0.8600 0.9101 533,271 -0.00(-0.23%)
Jan 12, 2016 1.080 1.147 0.8703 0.9122 749,719 -0.09(-8.78%)
Jan 11, 2016 1.260 1.270 1.000 1.000 1,026,969 -0.27(-21.26%)
Jan 08, 2016 1.350 1.400 1.220 1.270 1,969,104 -0.06(-4.87%)
Jan 07, 2016 1.500 1.520 1.330 1.335 617,253 -0.19(-12.17%)
Jan 06, 2016 1.640 1.640 1.515 1.520 421,551 -0.14(-8.43%)
Jan 05, 2016 1.750 1.750 1.580 1.660 729,521 -0.10(-5.68%)
Jan 04, 2016 1.860 1.940 1.710 1.760 498,288 -0.08(-4.35%)
Dec 31, 2015 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 30, 2015 1.900 1.990 1.790 1.800 574,017 -0.16(-8.16%)
Dec 29, 2015 2.040 2.050 1.900 1.960 544,474 -0.03(-1.51%)
Dec 28, 2015 2.020 2.080 1.900 1.990 902,402 -0.11(-5.24%)
Dec 24, 2015 2.100 2.100 2.100 0 +0.07(+3.45%)
Dec 23, 2015 1.780 2.065 1.780 2.030 1,000,695 +0.27(+15.34%)
Dec 22, 2015 1.600 1.925 1.588 1.760 902,634 +0.13(+7.98%)
Dec 21, 2015 1.460 1.690 1.400 1.630 999,222 +0.18(+12.41%)
Dec 18, 2015 1.330 1.495 1.230 1.450 2,078,089 +0.14(+10.69%)
Dec 17, 2015 1.450 1.520 1.290 1.310 615,360 -0.12(-8.39%)
Dec 16, 2015 1.480 1.540 1.380 1.430 365,988 -0.03(-2.05%)
Dec 15, 2015 1.520 1.573 1.430 1.460 565,193 -0.03(-2.01%)
Dec 14, 2015 1.610 1.620 1.470 1.490 744,549 -0.12(-7.45%)
Dec 11, 2015 1.670 1.760 1.580 1.610 442,770 -0.08(-4.73%)
Dec 10, 2015 1.590 1.750 1.520 1.690 539,470 +0.09(+5.62%)
Dec 09, 2015 1.550 1.724 1.540 1.600 642,596 +0.08(+5.26%)
Dec 08, 2015 1.620 1.710 1.520 1.520 868,034 -0.16(-9.52%)
Dec 07, 2015 1.860 1.970 1.650 1.680 1,012,404 -0.33(-16.42%)
Dec 04, 2015 2.120 2.170 1.950 2.010 779,968 -0.16(-7.37%)
Dec 03, 2015 2.170 2.320 2.120 2.170 545,321 +0.01(+0.46%)
Dec 02, 2015 2.210 2.330 2.130 2.160 803,518 -0.12(-5.26%)
Dec 01, 2015 2.240 2.350 2.170 2.280 934,505 +0.05(+2.24%)
Nov 30, 2015 2.350 2.390 2.220 2.230 935,901 -0.06(-2.62%)
Nov 27, 2015 2.370 2.460 2.240 2.290 260,289 -0.13(-5.37%)
Nov 25, 2015 2.420 2.420 2.420 0 -0.02(-0.82%)
Nov 24, 2015 2.300 2.490 2.300 2.440 623,701 +0.17(+7.49%)
Nov 23, 2015 2.345 2.270 308,921 +0.03(+1.34%)
Nov 20, 2015 2.280 2.330 2.190 2.240 498,274 -0.07(-3.03%)
Nov 19, 2015 2.340 2.400 2.230 2.310 461,173 -0.09(-3.75%)
Nov 18, 2015 2.370 2.500 2.300 2.400 754,370 +0.04(+1.69%)
Nov 17, 2015 2.510 2.560 2.330 2.360 497,498 -0.15(-5.98%)
Nov 16, 2015 2.250 2.550 2.250 2.510 649,127 +0.26(+11.56%)
Nov 13, 2015 2.200 2.290 2.110 2.250 647,596 +0.05(+2.27%)
Nov 12, 2015 2.360 2.480 2.200 2.200 823,380 -0.24(-9.84%)
Nov 11, 2015 2.560 2.670 2.370 2.440 591,868 -0.08(-3.17%)
Nov 10, 2015 2.500 2.620 2.410 2.520 4,714,150 -0.01(-0.40%)
Nov 09, 2015 2.600 2.740 2.380 2.530 1,232,652 -0.10(-3.80%)
Nov 06, 2015 2.600 2.730 2.530 2.630 706,391 -0.01(-0.38%)
Nov 05, 2015 2.910 2.950 2.620 2.640 829,590 -0.10(-3.65%)
Nov 04, 2015 2.820 3.100 2.720 2.740 1,236,058 -0.08(-2.84%)
Nov 03, 2015 2.630 3.190 2.610 2.820 2,177,808 +0.06(+2.17%)
Nov 02, 2015 2.360 2.760 2.320 2.760 1,047,371 +0.40(+16.95%)
Oct 30, 2015 2.380 2.380 2.180 2.360 1,081,982 -0.02(-0.84%)
Oct 29, 2015 2.320 2.530 2.252 2.380 664,488 +0.05(+2.15%)
Oct 28, 2015 2.160 2.360 2.085 2.330 649,995 +0.20(+9.39%)
Oct 27, 2015 2.320 2.320 2.050 2.130 852,320 -0.25(-10.50%)
Oct 26, 2015 2.450 2.480 2.230 2.380 587,607 -0.10(-4.03%)
Oct 23, 2015 2.440 2.560 2.340 2.480 422,526 +0.02(+0.81%)
Oct 22, 2015 2.520 2.640 2.375 2.460 564,234 -0.04(-1.60%)
Oct 21, 2015 2.540 2.550 2.380 2.500 417,651 -0.09(-3.47%)
Oct 20, 2015 2.560 2.700 2.540 2.590 381,163 +0.00(+0.00%)
Oct 19, 2015 2.610 2.670 2.340 2.590 879,240 -0.09(-3.36%)
Oct 16, 2015 2.720 2.720 2.510 2.680 413,868 -0.01(-0.37%)
Oct 15, 2015 2.480 2.690 2.340 2.690 653,259 +0.15(+5.91%)
Oct 14, 2015 2.420 2.590 2.370 2.540 553,573 +0.11(+4.53%)
Oct 13, 2015 2.520 2.670 2.400 2.430 720,825 -0.15(-5.81%)
Oct 12, 2015 2.970 2.980 2.580 2.580 600,981 -0.42(-14.00%)
Oct 09, 2015 2.900 3.180 2.890 3.000 1,712,569 +0.03(+1.01%)
Oct 08, 2015 2.940 3.075 2.780 2.970 1,021,343 -0.02(-0.67%)
Oct 07, 2015 2.860 3.070 2.510 2.990 2,573,228 +0.19(+6.79%)
Oct 06, 2015 2.510 2.900 2.421 2.800 1,102,917 +0.31(+12.45%)
Oct 05, 2015 2.190 2.560 2.190 2.490 778,346 +0.32(+14.75%)
Oct 02, 2015 1.930 2.320 1.930 2.170 1,007,498 +0.20(+10.15%)
Oct 01, 2015 1.940 2.148 1.900 1.970 566,280 +0.10(+5.35%)
Sep 30, 2015 1.970 2.080 1.870 1.870 657,562 -0.11(-5.56%)
Sep 29, 2015 1.950 2.050 1.890 1.980 409,862 +0.01(+0.51%)
Sep 28, 2015 2.130 2.164 1.955 1.970 915,244 -0.21(-9.63%)
Sep 25, 2015 2.320 2.320 2.075 2.180 540,746 -0.11(-4.80%)
Sep 24, 2015 2.200 2.290 2.040 2.290 549,042 +0.07(+3.15%)
Sep 23, 2015 2.500 2.505 2.190 2.220 748,062 -0.25(-10.12%)
Sep 22, 2015 2.310 2.555 2.260 2.470 734,933 +0.09(+3.78%)
Sep 21, 2015 2.520 2.530 2.355 2.380 646,040 -0.04(-1.65%)
Sep 18, 2015 2.500 2.610 2.390 2.420 1,876,493 -0.18(-6.92%)
Sep 17, 2015 2.800 2.850 2.590 2.600 1,111,367 -0.19(-6.81%)
Sep 16, 2015 2.470 3.020 2.470 2.790 1,715,228 +0.36(+14.81%)
Sep 15, 2015 2.360 2.440 2.320 2.430 514,267 +0.05(+2.10%)
Sep 14, 2015 2.600 2.640 2.370 2.380 272,674 -0.25(-9.51%)
Sep 11, 2015 2.550 2.650 2.550 2.630 549,422 +0.02(+0.77%)
Sep 10, 2015 2.520 2.650 2.440 2.610 926,581 +0.07(+2.76%)
Sep 09, 2015 2.540 2.760 2.450 2.540 845,671 -0.04(-1.55%)
Sep 08, 2015 2.520 2.710 2.450 2.580 1,212,376 +0.14(+5.74%)
Sep 04, 2015 2.440 2.440 2.440 0 +0.01(+0.41%)
Sep 03, 2015 2.420 2.620 2.320 2.430 943,157 +0.00(+0.00%)
Sep 02, 2015 2.270 2.450 2.130 2.430 1,214,094 +0.13(+5.65%)
Sep 01, 2015 2.420 2.470 2.270 2.300 2,058,844 -0.26(-10.16%)
Aug 31, 2015 2.170 2.640 2.030 2.560 1,004,122 +0.39(+17.97%)
Aug 28, 2015 2.050 2.430 2.000 2.170 1,526,957 +0.12(+5.85%)
Aug 27, 2015 1.760 2.150 1.730 2.050 1,329,848 +0.34(+19.88%)
Aug 26, 2015 1.800 1.870 1.650 1.710 858,041 +0.00(+0.00%)
Aug 25, 2015 2.010 2.100 1.700 1.710 1,280,229 -0.20(-10.47%)
Aug 24, 2015 1.990 2.090 1.838 1.910 1,476,832 -0.11(-5.45%)
Aug 21, 2015 2.250 2.380 2.010 2.020 1,182,041 -0.29(-12.55%)
Aug 20, 2015 2.480 2.580 2.310 2.310 669,688 -0.18(-7.23%)
Aug 19, 2015 2.740 2.770 2.375 2.490 534,365 -0.27(-9.78%)
Aug 18, 2015 2.680 2.785 2.545 2.760 577,083 +0.09(+3.37%)
Aug 17, 2015 2.690 2.747 2.625 2.670 294,245 -0.02(-0.74%)
Aug 14, 2015 2.840 2.850 2.655 2.690 344,446 -0.10(-3.58%)
Aug 13, 2015 2.720 2.960 2.600 2.790 1,069,657 +0.01(+0.36%)
Aug 12, 2015 2.840 3.000 2.640 2.780 1,149,687 -0.10(-3.30%)
Aug 11, 2015 2.940 3.000 2.610 2.875 1,028,926 -0.15(-5.12%)
Aug 10, 2015 2.820 3.030 2.570 3.030 1,786,563 +0.26(+9.39%)
Aug 07, 2015 2.330 2.780 2.330 2.770 1,174,179 +0.39(+16.39%)
Aug 06, 2015 2.900 2.900 1.860 2.380 5,636,584 -0.74(-23.72%)
Aug 05, 2015 3.460 3.530 2.980 3.120 1,258,933 -0.32(-9.30%)
Aug 04, 2015 3.720 3.800 3.300 3.440 931,802 -0.25(-6.78%)
Aug 03, 2015 3.840 3.940 3.651 3.690 716,301 -0.20(-5.14%)
Jul 31, 2015 4.130 4.244 3.840 3.890 908,195 -0.20(-4.89%)
Jul 30, 2015 4.230 4.340 4.020 4.090 1,493,308 -0.16(-3.76%)
Jul 29, 2015 4.230 4.430 4.175 4.250 779,666 -0.01(-0.23%)
Jul 28, 2015 4.130 4.280 4.040 4.260 1,318,475 +0.08(+1.79%)
Jul 27, 2015 4.500 4.500 4.100 4.185 678,617 -0.37(-8.02%)
Jul 24, 2015 4.500 4.730 4.310 4.550 1,736,700 +0.09(+2.13%)
Jul 23, 2015 4.420 4.470 4.150 4.455 1,022,772 +0.08(+1.95%)
Jul 22, 2015 4.610 4.610 4.270 4.370 783,970 -0.30(-6.42%)
Jul 21, 2015 4.810 5.100 4.670 4.670 1,314,007 -0.19(-3.91%)
Jul 20, 2015 4.990 5.000 4.740 4.860 742,161 -0.13(-2.61%)
Jul 17, 2015 5.200 5.250 4.970 4.990 866,626 -0.23(-4.41%)
Jul 16, 2015 5.490 5.620 5.110 5.220 710,184 -0.28(-5.09%)
Jul 15, 2015 5.630 5.775 5.400 5.500 471,462 -0.20(-3.51%)
Jul 14, 2015 5.410 5.730 5.360 5.700 729,704 +0.23(+4.20%)
Jul 13, 2015 5.350 5.520 5.190 5.470 535,389 +0.06(+1.11%)
Jul 10, 2015 5.680 5.820 5.350 5.410 655,085 -0.17(-3.05%)
Jul 09, 2015 5.820 5.980 5.560 5.580 976,300 -0.13(-2.28%)
Jul 08, 2015 6.030 6.200 5.660 5.710 721,629 -0.37(-6.09%)
Jul 07, 2015 5.870 6.300 5.785 6.080 788,689 +0.22(+3.75%)
Jul 06, 2015 5.940 6.010 5.720 5.860 588,529 -0.23(-3.78%)
Jul 02, 2015 6.090 6.090 6.090 0 -0.09(-1.46%)
Jul 01, 2015 6.820 6.950 6.150 6.180 872,546 -0.67(-9.78%)
Jun 30, 2015 6.780 6.910 6.670 6.850 936,112 +0.16(+2.39%)
Jun 29, 2015 6.740 6.740 6.580 6.690 621,432 -0.11(-1.62%)
Jun 26, 2015 6.570 6.810 6.470 6.800 1,285,264 +0.19(+2.87%)
Jun 25, 2015 6.750 6.750 6.540 6.610 546,794 -0.14(-2.07%)
Jun 24, 2015 6.720 6.910 6.680 6.750 466,318 -0.02(-0.30%)
Jun 23, 2015 6.520 6.820 6.410 6.770 688,503 +0.21(+3.20%)
Jun 22, 2015 6.590 6.649 6.349 6.560 1,084,468 -0.03(-0.46%)
Jun 19, 2015 6.850 6.864 6.525 6.590 1,371,692 -0.26(-3.80%)
Jun 18, 2015 6.940 7.020 6.720 6.850 610,792 -0.04(-0.58%)
Jun 17, 2015 7.040 7.090 6.790 6.890 605,518 -0.03(-0.43%)
Jun 16, 2015 6.720 6.960 6.700 6.920 476,237 +0.17(+2.52%)
Jun 15, 2015 6.670 6.870 6.590 6.750 618,063 +0.05(+0.75%)
Jun 12, 2015 6.770 6.840 6.640 6.700 793,462 -0.14(-2.05%)
Jun 11, 2015 7.280 7.280 6.810 6.840 494,696 -0.44(-6.04%)
Jun 10, 2015 6.890 7.300 6.890 7.280 927,685 +0.52(+7.69%)
Jun 09, 2015 6.820 7.080 6.750 6.760 657,641 +0.04(+0.60%)
Jun 08, 2015 6.880 6.990 6.660 6.720 367,428 -0.15(-2.18%)
Jun 05, 2015 6.900 7.150 6.810 6.870 667,723 -0.12(-1.72%)
Jun 04, 2015 6.850 7.050 6.710 6.990 1,090,301 +0.12(+1.75%)
Jun 03, 2015 6.990 7.210 6.850 6.870 534,390 -0.20(-2.83%)
Jun 02, 2015 6.940 7.200 6.820 7.070 541,374 +0.18(+2.61%)
Jun 01, 2015 7.060 7.100 6.745 6.890 819,952 -0.12(-1.71%)
May 29, 2015 6.680 7.100 6.652 7.010 1,308,254 +0.36(+5.41%)
May 28, 2015 6.940 7.030 6.550 6.650 794,307 -0.32(-4.59%)
May 27, 2015 7.000 7.150 6.860 6.970 752,605 -0.04(-0.57%)
May 26, 2015 7.160 7.180 6.920 7.010 659,675 -0.24(-3.31%)
May 22, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
May 21, 2015 7.050 7.260 7.030 7.200 774,857 +0.24(+3.45%)
May 20, 2015 7.220 7.230 6.830 6.960 1,167,674 -0.20(-2.79%)
May 19, 2015 7.150 7.270 6.910 7.160 1,094,549 -0.11(-1.51%)
May 18, 2015 7.450 7.510 7.130 7.270 893,939 -0.24(-3.20%)
May 15, 2015 7.450 7.560 7.210 7.510 680,926 +0.06(+0.81%)
May 14, 2015 7.760 7.785 7.270 7.450 1,096,698 -0.28(-3.62%)
May 13, 2015 7.850 7.850 7.430 7.730 964,784 +0.04(+0.52%)
May 12, 2015 7.540 7.775 7.430 7.690 634,317 +0.20(+2.67%)
May 11, 2015 7.810 7.840 7.460 7.490 825,167 -0.22(-2.85%)
May 08, 2015 7.860 7.920 7.620 7.710 1,387,499 -0.09(-1.15%)
May 07, 2015 8.310 8.360 7.508 7.800 1,719,490 -0.51(-6.14%)
May 06, 2015 8.280 8.610 8.050 8.310 871,520 -0.17(-2.00%)
May 05, 2015 8.710 8.860 8.190 8.480 1,983,383 -0.06(-0.70%)
May 04, 2015 8.650 8.860 8.350 8.540 1,088,794 -0.12(-1.39%)
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.