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 (%)
Jul 30, 2010 6.770 6.900 6.670 6.740 70,839 -0.14(-2.03%)
Jul 29, 2010 7.040 7.070 6.880 6.880 21,373 -0.13(-1.85%)
Jul 28, 2010 6.970 7.110 6.930 7.010 30,073 +0.00(+0.00%)
Jul 27, 2010 6.990 7.080 6.670 7.010 36,027 +0.09(+1.30%)
Jul 26, 2010 7.180 7.260 6.860 6.920 45,824 -0.29(-4.02%)
Jul 23, 2010 6.920 7.230 6.860 7.210 68,552 +0.24(+3.44%)
Jul 22, 2010 6.820 7.100 6.820 6.970 52,143 +0.26(+3.87%)
Jul 21, 2010 6.690 6.920 6.690 6.710 93,441 +0.04(+0.60%)
Jul 20, 2010 6.180 6.670 6.180 6.670 73,431 +0.43(+6.89%)
Jul 19, 2010 6.390 6.480 6.120 6.240 157,186 -0.16(-2.54%)
Jul 16, 2010 6.680 6.700 6.310 6.402 108,469 -0.36(-5.29%)
Jul 15, 2010 7.280 7.280 6.670 6.760 160,265 -0.48(-6.63%)
Jul 14, 2010 6.750 7.390 6.670 7.240 117,133 +0.44(+6.47%)
Jul 13, 2010 6.600 6.830 6.420 6.800 185,812 +0.24(+3.66%)
Jul 12, 2010 6.650 6.650 6.510 6.560 103,067 -0.09(-1.35%)
Jul 09, 2010 6.560 6.770 6.480 6.650 116,901 +0.10(+1.53%)
Jul 08, 2010 6.580 6.650 6.400 6.550 56,342 +0.05(+0.77%)
Jul 07, 2010 6.420 6.615 6.350 6.500 157,410 +0.12(+1.88%)
Jul 06, 2010 6.680 6.680 6.350 6.380 85,771 -0.16(-2.45%)
Jul 02, 2010 6.800 6.930 6.400 6.540 34,500 -0.20(-2.97%)
Jul 01, 2010 6.920 6.939 6.450 6.740 86,714 -0.14(-2.03%)
Jun 30, 2010 7.160 7.380 6.830 6.880 99,244 -0.26(-3.64%)
Jun 29, 2010 7.340 7.450 7.020 7.140 67,187 -1.15(-13.87%)
Jun 25, 2010 8.070 8.300 7.883 8.290 336,779 +0.28(+3.50%)
Jun 24, 2010 7.860 8.130 7.820 8.010 58,248 +0.10(+1.26%)
Jun 23, 2010 7.680 8.080 7.410 7.910 77,982 +0.23(+2.99%)
Jun 22, 2010 7.940 8.040 7.680 7.680 40,846 -0.21(-2.66%)
Jun 21, 2010 8.220 8.220 7.850 7.890 73,971 -0.25(-3.07%)
Jun 18, 2010 8.230 8.230 8.110 8.140 64,619 -0.06(-0.73%)
Jun 17, 2010 8.130 8.230 8.010 8.200 66,495 +0.15(+1.86%)
Jun 16, 2010 7.960 8.140 7.920 8.050 66,192 +0.05(+0.63%)
Jun 15, 2010 8.140 8.240 7.900 8.000 144,580 -0.11(-1.36%)
Jun 14, 2010 8.420 8.530 8.050 8.110 46,637 -0.21(-2.52%)
Jun 11, 2010 8.100 8.320 8.100 8.320 44,183 +0.13(+1.59%)
Jun 10, 2010 8.110 8.400 8.110 8.190 136,651 +0.19(+2.37%)
Jun 09, 2010 7.660 8.150 7.630 8.000 75,230 +0.40(+5.26%)
Jun 08, 2010 7.500 7.672 7.500 7.600 114,951 +0.02(+0.26%)
Jun 07, 2010 7.420 7.660 7.420 7.580 155,420 +0.15(+1.95%)
Jun 04, 2010 7.290 7.570 7.290 7.435 152,748 -0.05(-0.60%)
Jun 03, 2010 7.220 7.720 7.185 7.480 235,072 +0.33(+4.62%)
Jun 02, 2010 7.060 7.250 7.020 7.150 131,089 +0.17(+2.44%)
Jun 01, 2010 7.080 7.080 6.950 6.980 80,487 -0.19(-2.65%)
May 28, 2010 7.260 7.310 7.160 7.170 79,087 -0.09(-1.24%)
May 27, 2010 7.060 7.270 6.920 7.260 83,251 +0.35(+5.07%)
May 26, 2010 6.820 6.950 6.620 6.910 98,386 +0.11(+1.62%)
May 25, 2010 6.520 6.820 6.320 6.800 43,545 +0.12(+1.80%)
May 24, 2010 7.220 7.220 6.640 6.680 44,830 -0.55(-7.61%)
May 21, 2010 7.160 7.320 7.000 7.230 177,431 -0.05(-0.69%)
May 20, 2010 7.360 7.520 7.220 7.280 413,908 -0.26(-3.45%)
May 19, 2010 7.580 7.580 7.250 7.540 59,708 -0.05(-0.66%)
May 18, 2010 7.760 7.800 7.520 7.590 117,021 -0.14(-1.81%)
May 17, 2010 7.940 7.970 7.630 7.730 61,520 -0.12(-1.53%)
May 14, 2010 7.920 7.920 7.570 7.850 61,185 -0.10(-1.26%)
May 13, 2010 7.870 8.109 7.810 7.950 43,510 +0.04(+0.51%)
May 12, 2010 7.580 8.010 7.550 7.910 112,049 +0.32(+4.22%)
May 11, 2010 7.590 7.723 7.360 7.590 188,041 -0.06(-0.78%)
May 10, 2010 7.510 7.830 7.370 7.650 67,898 +0.22(+2.96%)
May 07, 2010 7.920 7.920 7.140 7.430 193,752 -0.54(-6.78%)
May 06, 2010 8.650 8.720 7.160 7.970 152,522 -0.75(-8.60%)
May 05, 2010 8.600 8.820 8.480 8.720 83,739 -0.07(-0.80%)
May 04, 2010 8.940 8.940 8.620 8.790 63,538 -0.19(-2.12%)
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.