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, 2018 2.700 2.810 2.700 2.780 349,461 +0.04(+1.46%)
Apr 27, 2018 2.770 2.790 2.710 2.740 522,401 -0.04(-1.44%)
Apr 26, 2018 2.770 2.860 2.737 2.780 1,542,474 +0.01(+0.36%)
Apr 25, 2018 2.700 2.823 2.663 2.770 1,618,551 +0.04(+1.47%)
Apr 24, 2018 2.770 2.840 2.710 2.730 851,427 -0.02(-0.73%)
Apr 23, 2018 2.660 2.820 2.620 2.750 1,608,074 +0.06(+2.23%)
Apr 20, 2018 2.750 2.850 2.670 2.690 572,258 -0.09(-3.24%)
Apr 19, 2018 2.850 2.980 2.731 2.780 1,082,327 -0.04(-1.42%)
Apr 18, 2018 2.780 2.980 2.760 2.820 1,920,397 +0.10(+3.68%)
Apr 17, 2018 2.680 2.810 2.640 2.720 519,405 +0.04(+1.49%)
Apr 16, 2018 2.720 2.750 2.640 2.680 387,285 -0.03(-1.11%)
Apr 13, 2018 2.700 2.760 2.631 2.710 700,712 +0.04(+1.50%)
Apr 12, 2018 2.760 2.780 2.647 2.670 417,777 -0.09(-3.26%)
Apr 11, 2018 2.770 2.860 2.670 2.760 677,058 +0.04(+1.47%)
Apr 10, 2018 2.500 2.780 2.480 2.720 1,170,634 +0.27(+11.02%)
Apr 09, 2018 2.520 2.542 2.440 2.450 324,637 -0.04(-1.61%)
Apr 06, 2018 2.520 2.540 2.400 2.490 424,439 -0.03(-1.19%)
Apr 05, 2018 2.530 2.645 2.500 2.520 595,935 -0.02(-0.79%)
Apr 04, 2018 2.500 2.580 2.460 2.540 284,974 +0.00(+0.00%)
Apr 03, 2018 2.490 2.610 2.460 2.540 250,805 +0.06(+2.42%)
Apr 02, 2018 2.610 2.620 2.450 2.480 287,098 -0.13(-4.98%)
Mar 29, 2018 2.610 2.610 2.610 0 +0.09(+3.57%)
Mar 28, 2018 2.560 2.608 2.430 2.520 491,120 +0.01(+0.40%)
Mar 27, 2018 2.630 2.640 2.500 2.510 437,493 -0.13(-4.92%)
Mar 26, 2018 2.660 2.690 2.530 2.640 274,008 +0.03(+1.15%)
Mar 23, 2018 2.660 2.750 2.610 2.610 382,856 -0.02(-0.76%)
Mar 22, 2018 2.680 2.750 2.601 2.630 536,809 -0.10(-3.49%)
Mar 21, 2018 2.590 2.835 2.590 2.725 1,040,540 +0.14(+5.21%)
Mar 20, 2018 2.560 2.660 2.550 2.590 209,248 +0.04(+1.57%)
Mar 19, 2018 2.620 2.650 2.500 2.550 336,990 -0.07(-2.67%)
Mar 16, 2018 2.620 2.675 2.575 2.620 606,867 +0.00(+0.00%)
Mar 15, 2018 2.680 2.730 2.570 2.620 403,812 -0.06(-2.24%)
Mar 14, 2018 2.610 2.690 2.570 2.680 606,766 +0.10(+3.88%)
Mar 13, 2018 2.640 2.660 2.550 2.580 642,129 -0.04(-1.53%)
Mar 12, 2018 2.620 2.750 2.610 2.620 409,086 +0.07(+2.75%)
Mar 09, 2018 2.800 2.800 2.510 2.550 1,860,942 -0.26(-9.25%)
Mar 08, 2018 3.050 3.110 2.770 2.810 815,749 -0.24(-7.87%)
Mar 07, 2018 2.950 3.100 2.910 3.050 409,159 +0.07(+2.35%)
Mar 06, 2018 3.070 3.099 2.950 2.980 463,613 -0.09(-2.93%)
Mar 05, 2018 3.010 3.130 3.010 3.070 186,807 +0.07(+2.33%)
Mar 02, 2018 2.910 3.050 2.820 3.000 280,342 +0.04(+1.35%)
Mar 01, 2018 2.900 2.990 2.880 2.960 294,672 +0.05(+1.72%)
Feb 28, 2018 3.040 3.160 2.890 2.910 328,635 -0.11(-3.64%)
Feb 27, 2018 3.210 3.304 3.000 3.020 577,916 -0.23(-7.08%)
Feb 26, 2018 3.250 3.289 3.130 3.250 292,533 +0.02(+0.62%)
Feb 23, 2018 3.040 3.240 2.970 3.230 438,879 +0.22(+7.31%)
Feb 22, 2018 2.960 3.090 2.920 3.010 279,438 +0.07(+2.38%)
Feb 21, 2018 2.960 3.000 2.890 2.940 160,495 -0.01(-0.34%)
Feb 20, 2018 3.000 3.100 2.920 2.950 367,090 -0.07(-2.32%)
Feb 16, 2018 3.020 3.020 3.020 0 -0.11(-3.51%)
Feb 15, 2018 3.180 3.180 2.990 3.130 318,325 -0.03(-0.95%)
Feb 14, 2018 2.910 3.220 2.900 3.160 471,330 +0.18(+6.04%)
Feb 13, 2018 2.950 3.010 2.902 2.980 309,074 -0.01(-0.33%)
Feb 12, 2018 2.940 3.050 2.910 2.990 342,843 +0.08(+2.75%)
Feb 09, 2018 2.900 2.930 2.730 2.910 478,406 +0.05(+1.75%)
Feb 08, 2018 3.030 3.090 2.860 2.860 454,022 -0.16(-5.30%)
Feb 07, 2018 3.130 3.130 3.010 3.020 533,494 -0.10(-3.21%)
Feb 06, 2018 3.000 3.233 2.990 3.120 549,027 -0.03(-0.95%)
Feb 05, 2018 3.120 3.250 3.100 3.150 378,911 -0.03(-0.94%)
Feb 02, 2018 3.350 3.370 3.140 3.180 699,058 -0.22(-6.47%)
Feb 01, 2018 3.370 3.430 3.290 3.400 511,463 +0.06(+1.80%)
Jan 31, 2018 3.380 3.410 3.270 3.340 537,836 -0.04(-1.18%)
Jan 30, 2018 3.310 3.417 3.310 3.380 539,415 -0.02(-0.59%)
Jan 29, 2018 3.530 3.560 3.380 3.400 329,667 -0.16(-4.49%)
Jan 26, 2018 3.450 3.609 3.330 3.560 790,668 +0.10(+2.89%)
Jan 25, 2018 3.680 3.720 3.430 3.460 604,118 -0.19(-5.21%)
Jan 24, 2018 3.650 3.697 3.520 3.650 559,106 +0.04(+1.11%)
Jan 23, 2018 3.600 3.650 3.500 3.610 455,112 +0.01(+0.28%)
Jan 22, 2018 3.560 3.650 3.540 3.600 365,998 +0.00(+0.00%)
Jan 19, 2018 3.490 3.670 3.240 3.600 1,008,515 +0.09(+2.56%)
Jan 18, 2018 3.700 3.770 3.503 3.510 735,771 -0.19(-5.14%)
Jan 17, 2018 3.600 3.790 3.510 3.700 1,380,287 +0.08(+2.21%)
Jan 16, 2018 3.940 3.970 3.620 3.620 1,435,259 -0.29(-7.42%)
Jan 12, 2018 3.910 3.910 3.910 0 -0.02(-0.51%)
Jan 11, 2018 3.560 4.010 3.540 3.930 1,937,356 +0.39(+11.02%)
Jan 10, 2018 3.650 3.540 976,153 +0.15(+4.42%)
Jan 09, 2018 3.160 3.460 3.160 3.390 1,148,651 +0.22(+6.94%)
Jan 08, 2018 3.180 3.240 3.080 3.170 332,075 +0.01(+0.32%)
Jan 05, 2018 3.160 3.210 3.070 3.160 375,507 -0.02(-0.63%)
Jan 04, 2018 3.190 3.240 3.100 3.180 775,894 +0.03(+0.95%)
Jan 03, 2018 3.170 3.245 3.120 3.150 856,272 +0.01(+0.32%)
Jan 02, 2018 2.990 3.140 2.970 3.140 449,425 +0.18(+6.08%)
Dec 29, 2017 2.960 2.960 2.960 0 -0.08(-2.63%)
Dec 28, 2017 3.080 3.130 3.030 3.040 614,537 -0.02(-0.65%)
Dec 27, 2017 3.040 3.130 3.010 3.060 770,410 +0.00(+0.00%)
Dec 26, 2017 2.900 3.120 2.870 3.060 877,280 +0.21(+7.37%)
Dec 22, 2017 3.020 3.049 2.790 2.850 637,133 -0.15(-5.00%)
Dec 21, 2017 2.750 3.060 2.730 3.000 1,463,247 +0.26(+9.49%)
Dec 20, 2017 2.770 2.780 2.610 2.740 727,994 +0.01(+0.37%)
Dec 19, 2017 2.730 2.770 2.650 2.730 1,194,048 +0.03(+1.11%)
Dec 18, 2017 2.600 2.700 2.548 2.700 1,208,782 +0.11(+4.25%)
Dec 15, 2017 2.550 2.600 2.510 2.590 1,055,270 +0.02(+0.78%)
Dec 14, 2017 2.570 2.660 2.520 2.570 1,001,132 +0.00(+0.00%)
Dec 13, 2017 2.550 2.580 2.480 2.570 625,408 +0.06(+2.39%)
Dec 12, 2017 2.540 2.640 2.470 2.510 568,572 -0.03(-1.18%)
Dec 11, 2017 2.390 2.560 2.390 2.540 522,762 +0.13(+5.39%)
Dec 08, 2017 2.420 2.470 2.400 2.410 160,747 -0.01(-0.41%)
Dec 07, 2017 2.370 2.445 2.360 2.420 258,720 +0.03(+1.26%)
Dec 06, 2017 2.380 2.410 2.360 2.390 210,887 -0.03(-1.24%)
Dec 05, 2017 2.370 2.450 2.340 2.420 216,079 +0.03(+1.26%)
Dec 04, 2017 2.480 2.480 2.320 2.390 788,411 -0.10(-4.02%)
Dec 01, 2017 2.530 2.642 2.460 2.490 506,334 -0.01(-0.40%)
Nov 30, 2017 2.410 2.550 2.380 2.500 535,250 +0.11(+4.60%)
Nov 29, 2017 2.240 2.400 2.240 2.390 409,464 +0.13(+5.75%)
Nov 28, 2017 2.200 2.280 2.200 2.260 121,113 +0.03(+1.35%)
Nov 27, 2017 2.280 2.320 2.185 2.230 435,094 -0.08(-3.46%)
Nov 24, 2017 2.380 2.380 2.265 2.310 126,850 -0.02(-0.86%)
Nov 22, 2017 2.340 2.440 2.325 2.330 436,252 -0.01(-0.43%)
Nov 21, 2017 2.350 2.400 2.300 2.340 281,101 -0.02(-0.85%)
Nov 20, 2017 2.300 2.360 2.280 2.360 450,233 +0.05(+2.16%)
Nov 17, 2017 2.250 2.380 2.220 2.310 492,615 +0.06(+2.67%)
Nov 16, 2017 2.270 2.330 2.230 2.250 227,992 -0.04(-1.75%)
Nov 15, 2017 2.210 2.320 2.208 2.290 183,465 +0.03(+1.33%)
Nov 14, 2017 2.290 2.300 2.210 2.260 327,313 -0.03(-1.31%)
Nov 13, 2017 2.350 2.370 2.280 2.290 313,963 -0.08(-3.38%)
Nov 10, 2017 2.410 2.450 2.340 2.370 242,345 -0.01(-0.42%)
Nov 09, 2017 2.350 2.442 2.320 2.380 266,989 -0.01(-0.42%)
Nov 08, 2017 2.390 2.464 2.312 2.390 365,687 -0.04(-1.65%)
Nov 07, 2017 2.510 2.530 2.420 2.430 424,838 -0.05(-2.02%)
Nov 06, 2017 2.430 2.550 2.421 2.480 769,494 +0.04(+1.64%)
Nov 03, 2017 2.400 2.480 2.350 2.440 357,447 +0.01(+0.41%)
Nov 02, 2017 2.490 2.490 2.370 2.430 433,369 +0.04(+1.67%)
Nov 01, 2017 2.400 2.490 2.340 2.390 595,438 +0.06(+2.58%)
Oct 31, 2017 2.320 2.355 2.250 2.330 401,436 +0.03(+1.30%)
Oct 30, 2017 2.350 2.399 2.260 2.300 292,827 -0.01(-0.43%)
Oct 27, 2017 2.230 2.360 2.210 2.310 311,300 +0.08(+3.59%)
Oct 26, 2017 2.300 2.310 2.210 2.230 434,637 -0.07(-3.04%)
Oct 25, 2017 2.340 2.400 2.290 2.300 536,450 -0.03(-1.29%)
Oct 24, 2017 2.340 2.430 2.330 2.330 258,269 +0.02(+0.87%)
Oct 23, 2017 2.360 2.400 2.280 2.310 217,205 +0.01(+0.43%)
Oct 20, 2017 2.360 2.420 2.300 2.300 225,355 -0.08(-3.36%)
Oct 19, 2017 2.380 2.420 2.300 2.380 177,350 -0.04(-1.65%)
Oct 18, 2017 2.300 2.440 2.290 2.420 447,237 +0.08(+3.42%)
Oct 17, 2017 2.340 2.380 2.320 2.340 125,584 +0.01(+0.43%)
Oct 16, 2017 2.290 2.446 2.290 2.330 537,659 +0.05(+2.19%)
Oct 13, 2017 2.330 2.420 2.260 2.280 634,951 -0.03(-1.30%)
Oct 12, 2017 2.400 2.470 2.310 2.310 817,150 -0.13(-5.33%)
Oct 11, 2017 2.490 2.490 2.375 2.440 1,162,812 -0.05(-2.01%)
Oct 10, 2017 2.520 2.590 2.460 2.490 525,222 +0.01(+0.40%)
Oct 09, 2017 2.500 2.530 2.460 2.480 158,466 -0.04(-1.59%)
Oct 06, 2017 2.460 2.570 2.450 2.520 206,778 -0.01(-0.40%)
Oct 05, 2017 2.440 2.550 2.440 2.530 265,384 +0.09(+3.69%)
Oct 04, 2017 2.500 2.550 2.405 2.440 453,214 -0.07(-2.79%)
Oct 03, 2017 2.570 2.590 2.480 2.510 334,149 -0.06(-2.33%)
Oct 02, 2017 2.490 2.580 2.425 2.570 588,694 +0.06(+2.39%)
Sep 29, 2017 2.540 2.640 2.465 2.510 348,054 -0.05(-1.95%)
Sep 28, 2017 2.630 2.680 2.540 2.560 594,607 -0.07(-2.66%)
Sep 27, 2017 2.560 2.690 2.550 2.630 709,275 +0.07(+2.73%)
Sep 26, 2017 2.630 2.720 2.545 2.560 787,553 -0.09(-3.40%)
Sep 25, 2017 2.670 2.770 2.610 2.650 760,926 -0.02(-0.75%)
Sep 22, 2017 2.660 2.705 2.630 2.670 159,388 -0.01(-0.37%)
Sep 21, 2017 2.720 2.740 2.640 2.680 323,087 -0.06(-2.19%)
Sep 20, 2017 2.700 2.780 2.690 2.740 523,007 +0.04(+1.48%)
Sep 19, 2017 2.620 2.700 2.580 2.700 486,904 +0.09(+3.45%)
Sep 18, 2017 2.630 2.720 2.551 2.610 317,640 -0.07(-2.61%)
Sep 15, 2017 2.730 2.760 2.600 2.680 594,483 -0.05(-1.83%)
Sep 14, 2017 2.780 2.810 2.710 2.730 382,212 +0.00(+0.00%)
Sep 13, 2017 2.740 2.800 2.690 2.730 512,457 +0.03(+1.11%)
Sep 12, 2017 2.620 2.790 2.600 2.700 318,903 +0.08(+3.05%)
Sep 11, 2017 2.560 2.625 2.500 2.620 349,328 +0.05(+1.95%)
Sep 08, 2017 2.740 2.830 2.525 2.570 927,015 -0.19(-6.88%)
Sep 07, 2017 2.750 2.840 2.720 2.760 407,030 -0.02(-0.72%)
Sep 06, 2017 2.800 2.830 2.730 2.780 438,191 +0.03(+1.09%)
Sep 05, 2017 2.820 2.930 2.730 2.750 675,325 -0.06(-2.14%)
Sep 01, 2017 2.800 2.830 2.700 2.810 490,185 +0.03(+1.08%)
Aug 31, 2017 2.570 2.790 2.540 2.780 1,051,666 +0.20(+7.75%)
Aug 30, 2017 2.530 2.620 2.460 2.580 527,143 +0.00(+0.00%)
Aug 29, 2017 2.420 2.580 2.330 2.580 326,466 +0.11(+4.45%)
Aug 28, 2017 2.500 2.520 2.345 2.470 285,847 -0.03(-1.20%)
Aug 25, 2017 2.560 2.600 2.470 2.500 151,898 +0.00(+0.00%)
Aug 24, 2017 2.470 2.530 2.420 2.500 347,239 +0.03(+1.21%)
Aug 23, 2017 2.400 2.505 2.330 2.470 611,576 +0.05(+2.07%)
Aug 22, 2017 2.400 2.450 2.340 2.420 451,270 +0.03(+1.26%)
Aug 21, 2017 2.360 2.420 2.280 2.390 437,602 -0.02(-0.83%)
Aug 18, 2017 2.300 2.460 2.230 2.410 618,456 +0.04(+1.69%)
Aug 17, 2017 2.380 2.445 2.360 2.370 431,800 -0.04(-1.66%)
Aug 16, 2017 2.390 2.425 2.290 2.410 728,983 +0.02(+0.84%)
Aug 15, 2017 2.430 2.440 2.330 2.390 655,668 -0.06(-2.45%)
Aug 14, 2017 2.430 2.570 2.380 2.450 718,563 +0.02(+0.82%)
Aug 11, 2017 2.560 2.620 2.410 2.430 526,991 -0.14(-5.45%)
Aug 10, 2017 2.540 2.630 2.500 2.570 373,386 +0.05(+1.98%)
Aug 09, 2017 2.530 2.600 2.500 2.520 402,273 -0.01(-0.40%)
Aug 08, 2017 2.650 2.660 2.520 2.530 779,254 -0.13(-4.89%)
Aug 07, 2017 2.790 2.800 2.635 2.660 505,396 -0.19(-6.67%)
Aug 04, 2017 2.680 2.850 2.640 2.850 581,640 +0.20(+7.34%)
Aug 03, 2017 2.800 2.800 2.560 2.655 980,870 -0.29(-9.69%)
Aug 02, 2017 2.980 3.099 2.850 2.940 488,671 -0.03(-1.01%)
Aug 01, 2017 3.090 3.150 2.960 2.970 466,496 -0.16(-5.11%)
Jul 31, 2017 3.070 3.250 3.000 3.130 866,234 +0.07(+2.29%)
Jul 28, 2017 3.030 3.130 3.013 3.060 310,448 +0.05(+1.66%)
Jul 27, 2017 3.060 3.080 2.990 3.010 261,565 -0.03(-0.99%)
Jul 26, 2017 3.060 3.125 2.940 3.040 583,282 +0.03(+1.00%)
Jul 25, 2017 2.900 3.085 2.840 3.010 782,208 +0.18(+6.36%)
Jul 24, 2017 3.020 3.020 2.780 2.830 576,950 -0.17(-5.67%)
Jul 21, 2017 3.010 3.049 2.870 3.000 517,582 -0.04(-1.32%)
Jul 20, 2017 3.120 3.000 3.040 377,950 +0.01(+0.33%)
Jul 19, 2017 2.970 3.060 2.950 3.030 676,903 +0.04(+1.34%)
Jul 18, 2017 3.070 3.115 2.930 2.990 750,906 -0.08(-2.61%)
Jul 17, 2017 3.180 3.210 3.010 3.070 449,964 -0.09(-2.85%)
Jul 14, 2017 3.010 3.160 2.930 3.160 651,278 +0.18(+6.04%)
Jul 13, 2017 2.990 3.020 2.890 2.980 333,380 -0.03(-1.00%)
Jul 12, 2017 3.190 3.276 2.940 3.010 740,059 -0.13(-4.14%)
Jul 11, 2017 2.920 3.170 2.855 3.140 762,602 +0.18(+6.08%)
Jul 10, 2017 2.810 3.030 2.802 2.960 748,368 +0.12(+4.23%)
Jul 07, 2017 2.910 2.930 2.700 2.840 701,569 -0.11(-3.73%)
Jul 06, 2017 3.260 3.280 2.950 2.950 797,294 -0.33(-10.06%)
Jul 05, 2017 3.540 3.540 3.150 3.280 648,712 -0.25(-7.08%)
Jul 03, 2017 3.410 3.560 3.300 3.530 888,725 +0.16(+4.75%)
Jun 30, 2017 3.130 3.410 3.050 3.370 1,588,890 +0.23(+7.32%)
Jun 29, 2017 2.910 3.190 2.890 3.140 1,964,261 +0.20(+6.80%)
Jun 28, 2017 2.990 2.990 2.820 2.940 905,615 +0.11(+3.89%)
Jun 27, 2017 2.850 2.950 2.800 2.830 623,141 -0.01(-0.35%)
Jun 26, 2017 2.730 2.870 2.560 2.840 1,196,977 +0.00(+0.00%)
Jun 23, 2017 2.840 2.840 5,087,783 +0.47(+19.83%)
Jun 22, 2017 2.420 2.490 2.360 2.370 808,318 -0.02(-0.84%)
Jun 21, 2017 2.630 2.710 2.365 2.390 1,430,621 -0.22(-8.43%)
Jun 20, 2017 2.560 2.630 2.420 2.610 897,739 +0.00(+0.00%)
Jun 19, 2017 2.740 2.780 2.610 2.610 580,303 -0.10(-3.69%)
Jun 16, 2017 2.780 2.850 2.680 2.710 789,627 -0.03(-1.09%)
Jun 15, 2017 2.760 2.880 2.730 2.740 551,440 -0.06(-2.14%)
Jun 14, 2017 2.940 2.950 2.720 2.800 772,091 -0.15(-5.08%)
Jun 13, 2017 2.800 2.990 2.760 2.950 815,492 +0.17(+6.12%)
Jun 12, 2017 2.750 2.910 2.745 2.780 474,060 +0.08(+2.96%)
Jun 09, 2017 2.540 2.820 2.540 2.700 1,568,664 +0.15(+5.88%)
Jun 08, 2017 2.590 2.700 2.540 2.550 642,308 -0.04(-1.54%)
Jun 07, 2017 2.860 2.940 2.580 2.590 1,084,992 -0.28(-9.76%)
Jun 06, 2017 2.610 2.890 2.610 2.870 794,538 +0.26(+9.96%)
Jun 05, 2017 2.650 2.730 2.595 2.610 629,559 -0.05(-1.88%)
Jun 02, 2017 2.520 2.660 2.490 2.660 699,252 +0.14(+5.56%)
Jun 01, 2017 2.550 2.720 2.520 2.520 811,969 -0.02(-0.79%)
May 31, 2017 2.630 2.670 2.500 2.540 1,283,913 -0.13(-4.87%)
May 30, 2017 2.700 2.730 2.660 2.670 628,392 -0.04(-1.48%)
May 26, 2017 2.740 2.810 2.645 2.710 1,052,210 -0.05(-1.81%)
May 25, 2017 2.790 2.950 2.540 2.760 1,427,177 -0.07(-2.47%)
May 24, 2017 2.960 3.020 2.790 2.830 653,137 -0.11(-3.74%)
May 23, 2017 3.000 3.000 2.920 2.940 290,394 -0.01(-0.34%)
May 22, 2017 2.950 3.060 2.900 2.950 774,008 +0.01(+0.34%)
May 19, 2017 2.900 3.000 2.890 2.940 718,552 +0.09(+3.16%)
May 18, 2017 2.830 2.900 2.780 2.850 622,751 +0.00(+0.00%)
May 17, 2017 2.880 2.970 2.780 2.850 1,248,471 -0.12(-4.04%)
May 16, 2017 3.020 3.090 2.930 2.970 884,583 -0.02(-0.67%)
May 15, 2017 3.010 3.100 2.930 2.990 965,304 +0.08(+2.75%)
May 12, 2017 2.840 2.950 2.760 2.910 727,402 +0.01(+0.34%)
May 11, 2017 3.000 3.040 2.710 2.900 1,142,662 -0.06(-2.03%)
May 10, 2017 2.750 3.040 2.750 2.960 1,786,316 +0.20(+7.25%)
May 09, 2017 2.540 2.760 2.510 2.760 1,447,066 +0.18(+6.98%)
May 08, 2017 2.310 2.580 2.310 2.580 1,663,685 +0.30(+13.16%)
May 05, 2017 2.050 2.350 2.050 2.280 1,150,057 +0.25(+12.32%)
May 04, 2017 2.010 2.045 1.950 2.030 737,511 -0.03(-1.46%)
May 03, 2017 2.010 2.100 2.000 2.060 814,120 +0.03(+1.48%)
May 02, 2017 2.130 2.170 1.960 2.030 1,134,831 -0.08(-3.79%)
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.