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 30, 2011 23.63 23.83 22.46 22.67 423,253 -0.77(-3.28%)
Jun 29, 2011 23.55 24.37 23.21 23.44 589,638 +0.04(+0.17%)
Jun 28, 2011 21.95 23.42 21.91 23.40 285,074 +1.60(+7.34%)
Jun 27, 2011 21.48 22.04 21.05 21.80 298,577 +0.03(+0.14%)
Jun 24, 2011 22.27 22.65 21.30 21.77 1,342,918 -0.42(-1.89%)
Jun 23, 2011 21.63 22.31 21.15 22.19 559,587 +0.03(+0.14%)
Jun 22, 2011 21.22 22.26 21.20 22.16 544,351 +0.87(+4.09%)
Jun 21, 2011 20.36 21.58 20.22 21.29 470,739 +0.99(+4.88%)
Jun 20, 2011 20.19 20.59 19.13 20.30 676,699 +0.68(+3.47%)
Jun 17, 2011 21.49 22.18 19.50 19.62 3,684,417 -1.77(-8.27%)
Jun 16, 2011 20.46 21.47 20.39 21.39 899,445 +0.85(+4.14%)
Jun 15, 2011 19.99 20.73 19.72 20.54 556,310 +0.16(+0.79%)
Jun 14, 2011 19.97 20.44 19.63 20.38 600,873 +0.55(+2.77%)
Jun 13, 2011 21.22 21.34 19.28 19.83 967,985 -1.35(-6.37%)
Jun 10, 2011 22.48 22.63 21.02 21.18 654,423 -1.42(-6.28%)
Jun 09, 2011 23.33 23.80 22.52 22.60 322,338 -0.70(-3.00%)
Jun 08, 2011 24.05 24.66 23.16 23.30 288,727 -0.78(-3.24%)
Jun 07, 2011 25.90 25.92 23.89 24.08 325,908 -1.40(-5.49%)
Jun 06, 2011 25.82 25.96 25.05 25.48 527,817 -0.55(-2.11%)
Jun 03, 2011 26.00 26.16 25.00 26.03 476,637 +0.97(+3.87%)
May 24, 2011 24.54 25.38 24.34 25.06 336,313 +0.72(+2.96%)
May 23, 2011 24.38 24.84 23.85 24.34 258,537 -0.61(-2.44%)
May 20, 2011 23.95 25.11 23.48 24.95 275,097 +0.88(+3.63%)
May 19, 2011 24.47 25.16 23.86 24.07 560,084 -0.03(-0.10%)
May 18, 2011 22.80 24.34 22.51 24.10 291,850 +1.31(+5.75%)
May 17, 2011 22.22 22.82 21.93 22.79 259,776 +0.33(+1.47%)
May 16, 2011 23.11 23.78 22.27 22.46 169,484 -0.87(-3.73%)
May 13, 2011 23.79 23.92 23.06 23.33 202,853 -0.46(-1.93%)
May 12, 2011 23.74 24.34 23.15 23.79 215,477 -0.21(-0.88%)
May 11, 2011 25.10 25.22 23.50 24.00 531,998 -1.17(-4.65%)
May 10, 2011 25.39 25.49 24.56 25.17 271,384 -0.38(-1.49%)
May 09, 2011 25.08 26.27 24.86 25.55 432,537 +0.84(+3.40%)
May 06, 2011 23.80 25.17 23.44 24.71 720,160 +1.71(+7.43%)
May 05, 2011 22.79 24.10 21.32 23.00 1,708,266 -0.44(-1.88%)
May 04, 2011 25.98 26.11 23.21 23.44 768,572 -2.59(-9.95%)
May 03, 2011 26.62 27.11 25.79 26.03 394,585 -0.79(-2.95%)
May 02, 2011 26.74 29.84 26.51 26.82 609,744 -2.62(-8.90%)
Apr 29, 2011 29.32 29.90 28.89 29.44 314,953 +0.21(+0.72%)
Apr 28, 2011 29.56 30.61 29.10 29.23 249,612 -0.43(-1.45%)
Apr 27, 2011 29.93 30.25 28.79 29.66 159,305 -0.27(-0.90%)
Apr 26, 2011 29.57 30.29 29.46 29.93 160,818 +0.43(+1.44%)
Apr 25, 2011 29.99 30.59 29.10 29.50 320,473 -0.82(-2.69%)
Apr 21, 2011 29.07 31.08 28.63 30.32 351,542 +1.38(+4.77%)
Apr 20, 2011 28.24 29.61 28.21 28.94 240,439 +1.10(+3.95%)
Apr 19, 2011 27.54 27.98 27.06 27.84 303,221 +0.33(+1.20%)
Apr 18, 2011 27.31 27.83 26.57 27.51 217,398 -0.22(-0.79%)
Apr 15, 2011 27.89 27.89 27.35 27.73 128,326 -0.16(-0.57%)
Apr 14, 2011 27.39 28.34 27.06 27.89 191,137 +0.16(+0.58%)
Apr 13, 2011 27.66 28.13 27.13 27.73 225,446 +0.21(+0.76%)
Apr 12, 2011 28.46 28.47 27.00 27.52 574,254 -1.38(-4.78%)
Apr 11, 2011 30.80 31.24 28.77 28.90 545,230 -2.19(-7.04%)
Apr 08, 2011 31.66 32.23 31.09 31.09 113,230 -0.33(-1.05%)
Apr 07, 2011 31.63 31.90 30.86 31.42 198,972 -0.24(-0.76%)
Apr 06, 2011 32.52 32.98 30.66 31.66 280,143 -0.54(-1.68%)
Apr 05, 2011 32.00 33.10 32.00 32.20 162,727 +0.18(+0.56%)
Apr 04, 2011 32.09 33.58 31.90 32.02 531,041 +0.14(+0.44%)
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.