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 (%)
Jun 29, 2012 25.20 25.95 24.66 25.54 573,737 +1.14(+4.67%)
Jun 28, 2012 24.13 24.97 23.57 24.40 439,166 +0.02(+0.08%)
Jun 27, 2012 23.37 24.45 23.35 24.38 562,679 +1.02(+4.37%)
Jun 26, 2012 23.00 23.60 22.71 23.36 691,676 +0.41(+1.79%)
Jun 25, 2012 23.66 23.97 22.63 22.95 443,422 -1.22(-5.05%)
Jun 22, 2012 22.88 24.23 22.76 24.17 1,718,585 +1.59(+7.04%)
Jun 21, 2012 24.62 24.71 22.36 22.58 933,955 -1.99(-8.10%)
Jun 20, 2012 24.97 25.43 24.31 24.57 785,924 -0.45(-1.80%)
Jun 19, 2012 24.29 25.40 24.23 25.02 570,355 +0.99(+4.12%)
Jun 18, 2012 24.33 24.71 23.88 24.03 610,112 -0.47(-1.92%)
Jun 15, 2012 24.37 24.78 24.11 24.50 648,543 +0.09(+0.37%)
Jun 14, 2012 24.10 25.13 23.69 24.41 510,972 +0.42(+1.75%)
Jun 13, 2012 25.86 26.18 23.90 23.99 566,027 -2.01(-7.73%)
Jun 12, 2012 26.14 26.45 24.97 26.00 462,989 +0.11(+0.42%)
Jun 11, 2012 27.12 27.63 25.82 25.89 481,147 -0.76(-2.85%)
Jun 08, 2012 27.31 27.54 26.11 26.65 321,287 -0.85(-3.09%)
Jun 07, 2012 28.79 29.81 27.34 27.50 420,243 -0.72(-2.55%)
Jun 06, 2012 27.12 28.65 26.88 28.22 687,654 +1.30(+4.83%)
Jun 05, 2012 25.58 26.93 25.58 26.92 471,361 +1.11(+4.30%)
Jun 04, 2012 25.71 26.17 24.91 25.81 588,425 +0.15(+0.58%)
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.