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%)
Jun 01, 2012 27.10 27.83 25.46 25.66 821,169 -2.37(-8.46%)
May 31, 2012 28.36 28.71 26.63 28.03 491,669 -0.15(-0.53%)
May 30, 2012 29.75 29.75 27.95 28.18 321,535 -2.10(-6.94%)
May 29, 2012 29.05 30.32 28.95 30.28 711,011 +1.94(+6.85%)
May 25, 2012 28.29 28.72 27.65 28.34 514,595 -0.15(-0.53%)
May 24, 2012 29.49 29.61 28.02 28.49 457,834 -0.84(-2.86%)
May 23, 2012 29.67 29.67 27.73 29.33 699,600 -0.88(-2.91%)
May 22, 2012 30.82 31.46 29.79 30.21 312,709 -0.69(-2.23%)
May 21, 2012 29.28 31.47 28.86 30.90 695,782 +1.78(+6.11%)
May 18, 2012 29.33 29.62 28.47 29.12 533,737 -0.23(-0.78%)
May 17, 2012 29.69 30.33 29.05 29.35 1,052,875 -0.15(-0.51%)
May 16, 2012 29.48 30.33 29.03 29.50 492,214 +0.12(+0.41%)
May 15, 2012 29.42 30.17 28.93 29.38 753,229 +0.09(+0.31%)
May 14, 2012 29.21 30.01 28.66 29.29 450,176 -0.39(-1.31%)
May 11, 2012 30.06 31.30 29.42 29.68 290,925 -0.76(-2.50%)
May 10, 2012 30.31 31.90 30.22 30.44 720,196 +0.39(+1.30%)
May 09, 2012 30.19 30.75 29.42 30.05 883,924 -0.74(-2.40%)
May 08, 2012 31.70 31.70 28.99 30.79 892,142 -1.41(-4.38%)
May 07, 2012 32.13 32.90 31.68 32.20 560,049 +0.01(+0.03%)
May 04, 2012 31.24 32.53 29.61 32.19 1,591,161 -0.71(-2.16%)
May 03, 2012 34.69 35.03 32.77 32.90 929,609 -1.87(-5.38%)
May 02, 2012 35.46 35.79 34.64 34.77 405,322 -1.07(-2.99%)
May 01, 2012 35.97 36.75 35.19 35.84 249,247 -0.04(-0.11%)
Apr 30, 2012 36.00 36.22 35.01 35.88 411,133 -0.24(-0.66%)
Apr 27, 2012 37.29 37.56 36.09 36.12 460,284 -0.96(-2.59%)
Apr 26, 2012 36.29 38.00 35.97 37.08 463,304 +0.72(+1.98%)
Apr 25, 2012 34.62 36.55 34.39 36.36 504,283 +2.27(+6.66%)
Apr 24, 2012 34.69 34.98 33.80 34.09 582,692 -0.41(-1.19%)
Apr 23, 2012 34.16 35.14 33.29 34.50 930,428 -0.51(-1.46%)
Apr 20, 2012 36.40 36.55 34.86 35.01 563,561 -0.68(-1.91%)
Apr 19, 2012 36.23 36.33 35.01 35.69 388,065 -0.51(-1.41%)
Apr 18, 2012 36.05 36.56 35.82 36.20 278,321 -0.02(-0.06%)
Apr 17, 2012 35.51 36.56 35.16 36.22 706,074 +0.98(+2.78%)
Apr 16, 2012 36.52 37.11 34.89 35.24 322,906 -1.18(-3.24%)
Apr 13, 2012 36.57 37.09 36.29 36.42 490,132 -0.51(-1.38%)
Apr 12, 2012 35.13 37.30 35.13 36.93 424,587 +1.93(+5.51%)
Apr 11, 2012 35.80 36.00 34.27 35.00 660,981 -0.27(-0.77%)
Apr 10, 2012 36.70 37.40 34.97 35.27 485,114 -1.58(-4.29%)
Apr 09, 2012 36.80 37.53 36.17 36.85 292,611 -0.71(-1.89%)
Apr 05, 2012 37.34 39.18 37.34 37.56 453,853 +0.19(+0.51%)
Apr 04, 2012 38.36 38.41 37.10 37.37 290,023 -1.18(-3.06%)
Apr 03, 2012 38.17 38.63 37.64 38.55 302,083 +0.16(+0.42%)
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.