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 28, 2013 24.04 24.85 24.04 24.57 822,996 +0.37(+1.53%)
Jun 26, 2013 24.38 24.86 23.87 24.20 0 +0.03(+0.12%)
Jun 25, 2013 24.05 24.30 23.45 24.17 0 +0.69(+2.94%)
Jun 24, 2013 23.90 24.20 23.07 23.48 0 -0.94(-3.85%)
Jun 21, 2013 24.81 24.92 24.15 24.42 461,750 -0.29(-1.17%)
Jun 20, 2013 25.08 25.08 24.21 24.71 0 -0.68(-2.68%)
Jun 19, 2013 25.05 25.70 24.91 25.39 0 +0.42(+1.68%)
Jun 18, 2013 24.43 24.99 24.31 24.97 0 +0.54(+2.21%)
Jun 17, 2013 24.64 24.93 24.28 24.43 0 +0.15(+0.62%)
Jun 14, 2013 24.75 25.20 24.27 24.28 0 -0.48(-1.94%)
Jun 13, 2013 24.31 24.81 24.22 24.76 202,576 +0.33(+1.35%)
Jun 12, 2013 24.85 25.36 24.21 24.43 448,256 -0.16(-0.65%)
Jun 11, 2013 24.87 25.98 24.11 24.59 385,036 -0.76(-3.00%)
Jun 10, 2013 25.33 25.45 24.89 25.35 0 -0.04(-0.16%)
Jun 07, 2013 25.50 25.84 25.26 25.39 0 +0.04(+0.16%)
Jun 06, 2013 25.20 25.86 24.89 25.35 275,097 +0.18(+0.72%)
Jun 05, 2013 25.65 25.73 25.16 25.17 0 -0.59(-2.29%)
Jun 04, 2013 25.85 26.23 25.31 25.76 0 -0.11(-0.43%)
Jun 03, 2013 25.49 26.45 25.06 25.87 559,539 +0.68(+2.70%)
May 31, 2013 25.96 26.16 25.18 25.19 608,476 -0.95(-3.63%)
May 30, 2013 27.01 27.02 25.70 26.14 1,351,151 -0.86(-3.19%)
May 29, 2013 26.94 27.47 26.64 27.00 362,315 -0.12(-0.44%)
May 28, 2013 27.08 27.49 26.18 27.12 428,477 +0.77(+2.92%)
May 24, 2013 26.12 26.39 25.60 26.35 0 +0.02(+0.08%)
May 23, 2013 26.01 26.49 24.78 26.33 0 -0.38(-1.42%)
May 22, 2013 27.00 27.71 26.65 26.71 0 -0.23(-0.85%)
May 21, 2013 27.19 27.65 26.93 26.94 0 -0.12(-0.44%)
May 20, 2013 26.50 27.18 26.25 27.06 0 +0.56(+2.11%)
May 17, 2013 26.52 26.83 26.34 26.50 0 +0.25(+0.95%)
May 16, 2013 26.50 26.64 26.13 26.25 604,094 -0.30(-1.13%)
May 15, 2013 27.20 27.65 26.20 26.55 0 -0.40(-1.48%)
May 13, 2013 26.97 27.03 26.59 26.95 0 -0.04(-0.15%)
May 10, 2013 26.71 27.27 26.22 26.99 0 +0.28(+1.05%)
May 09, 2013 27.27 27.29 26.63 26.71 0 -0.59(-2.16%)
May 08, 2013 27.18 27.61 26.74 27.30 0 +0.30(+1.11%)
May 07, 2013 26.77 27.34 26.37 27.00 0 +0.49(+1.85%)
May 06, 2013 25.48 26.62 25.43 26.51 910,143 +1.21(+4.78%)
May 03, 2013 25.03 25.33 24.42 25.30 0 +0.62(+2.51%)
May 02, 2013 23.77 24.80 23.46 24.68 0 +0.99(+4.18%)
May 01, 2013 23.53 24.00 22.78 23.69 1,370,492 -0.03(-0.13%)
Apr 30, 2013 23.71 23.92 23.21 23.72 0 -0.03(-0.13%)
Apr 29, 2013 23.00 23.77 22.88 23.75 394,328 +0.92(+4.03%)
Apr 26, 2013 23.44 23.45 22.50 22.83 623,869 -0.62(-2.64%)
Apr 25, 2013 23.14 23.78 22.95 23.45 705,560 +0.46(+2.00%)
Apr 24, 2013 22.67 23.06 22.63 22.99 696,027 +0.27(+1.19%)
Apr 23, 2013 23.17 23.36 22.52 22.72 752,287 -0.18(-0.79%)
Apr 22, 2013 22.67 23.10 22.31 22.90 471,620 +0.23(+1.01%)
Apr 19, 2013 23.27 23.27 22.29 22.67 989,770 -0.46(-1.99%)
Apr 18, 2013 22.49 23.35 22.48 23.13 973,826 +0.72(+3.21%)
Apr 17, 2013 23.08 23.08 22.24 22.41 911,008 -1.03(-4.39%)
Apr 16, 2013 23.63 23.89 23.22 23.44 1,151,907 +0.02(+0.09%)
Apr 15, 2013 24.81 24.82 23.31 23.42 999,426 -1.50(-6.02%)
Apr 12, 2013 24.93 25.29 24.56 24.92 688,541 -0.10(-0.40%)
Apr 11, 2013 25.36 25.59 24.89 25.02 916,332 -0.38(-1.50%)
Apr 10, 2013 24.96 25.49 24.81 25.40 537,744 +0.50(+2.01%)
Apr 09, 2013 24.79 25.06 24.55 24.90 645,451 +0.15(+0.61%)
Apr 08, 2013 24.33 24.78 24.20 24.75 641,227 +0.58(+2.40%)
Apr 05, 2013 23.65 24.26 23.56 24.17 494,583 +0.12(+0.50%)
Apr 04, 2013 23.73 24.07 23.40 24.05 509,468 +0.27(+1.14%)
Apr 03, 2013 24.17 24.17 23.53 23.78 739,246 -0.32(-1.33%)
Apr 02, 2013 24.59 24.63 23.97 24.10 423,431 -0.39(-1.59%)
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.