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 31, 2014 21.75 21.75 20.95 21.04 583,958 -0.88(-4.01%)
Jul 30, 2014 21.83 22.08 21.45 21.92 591,550 +0.23(+1.06%)
Jul 29, 2014 21.63 22.28 21.50 21.69 631,852 +0.01(+0.05%)
Jul 28, 2014 21.96 21.96 21.25 21.68 539,989 -0.34(-1.54%)
Jul 25, 2014 22.58 22.61 21.85 22.02 536,195 -0.74(-3.25%)
Jul 24, 2014 22.94 23.07 22.53 22.76 460,000 -0.16(-0.70%)
Jul 23, 2014 22.30 22.97 21.98 22.92 787,948 +0.63(+2.83%)
Jul 22, 2014 21.93 22.60 21.73 22.29 1,012,111 +0.46(+2.11%)
Jul 21, 2014 21.06 21.99 20.93 21.83 743,851 +0.65(+3.07%)
Jul 18, 2014 20.60 21.19 20.60 21.18 615,106 +0.58(+2.82%)
Jul 17, 2014 21.16 21.69 20.50 20.60 538,171 -0.51(-2.42%)
Jul 16, 2014 20.88 21.31 20.57 21.11 484,944 +0.42(+2.03%)
Jul 15, 2014 21.72 21.74 20.34 20.69 1,002,909 -1.00(-4.61%)
Jul 14, 2014 21.83 22.07 21.59 21.69 385,119 +0.09(+0.42%)
Jul 11, 2014 22.02 22.03 21.27 21.60 810,860 -0.39(-1.77%)
Jul 10, 2014 22.52 22.53 21.43 21.99 1,000,764 -0.50(-2.22%)
Jul 09, 2014 21.83 22.54 21.75 22.49 726,481 +0.85(+3.93%)
Jul 08, 2014 21.90 21.99 21.44 21.64 941,429 -0.27(-1.23%)
Jul 07, 2014 22.46 22.48 21.91 21.91 505,958 -0.61(-2.71%)
Jul 03, 2014 22.52 22.52 22.52 0 +0.20(+0.90%)
Jul 02, 2014 22.74 22.86 21.96 22.32 618,128 -0.36(-1.59%)
Jul 01, 2014 22.59 23.00 22.54 22.68 567,185 -0.05(-0.22%)
Jun 30, 2014 22.13 22.88 22.05 22.73 652,739 +0.63(+2.85%)
Jun 27, 2014 21.89 22.30 21.82 22.10 864,172 +0.09(+0.41%)
Jun 26, 2014 22.18 22.21 21.65 22.01 397,309 -0.15(-0.68%)
Jun 25, 2014 21.35 22.18 21.14 22.16 652,902 +0.80(+3.75%)
Jun 24, 2014 22.87 22.98 21.36 21.36 952,755 -1.64(-7.13%)
Jun 23, 2014 22.51 23.04 22.45 23.00 732,548 +0.55(+2.45%)
Jun 20, 2014 22.18 22.52 22.01 22.45 940,468 +0.36(+1.63%)
Jun 19, 2014 21.96 22.19 21.58 22.09 580,739 +0.21(+0.96%)
Jun 18, 2014 21.86 22.16 21.56 21.88 564,369 +0.03(+0.14%)
Jun 17, 2014 22.14 22.14 21.50 21.85 629,350 -0.34(-1.53%)
Jun 16, 2014 21.92 22.28 21.75 22.19 418,082 +0.25(+1.14%)
Jun 13, 2014 21.52 21.98 21.24 21.94 626,068 +0.51(+2.38%)
Jun 12, 2014 21.60 22.23 21.33 21.43 1,142,971 +0.00(+0.00%)
Jun 11, 2014 21.10 21.82 21.03 21.43 1,104,414 +0.24(+1.13%)
Jun 10, 2014 20.70 21.21 20.52 21.19 696,098 +1.08(+5.37%)
Jun 06, 2014 19.47 20.20 19.47 20.11 944,471 +0.29(+1.46%)
Jun 05, 2014 19.56 19.86 19.46 19.82 530,180 +0.20(+1.02%)
Jun 04, 2014 19.76 19.77 19.35 19.62 787,376 -0.16(-0.81%)
Jun 03, 2014 19.66 19.89 19.25 19.78 849,121 +0.41(+2.12%)
Jun 02, 2014 19.46 19.61 19.13 19.37 663,091 -0.15(-0.77%)
May 30, 2014 19.64 19.75 19.32 19.52 902,123 -0.13(-0.66%)
May 29, 2014 19.47 19.66 19.21 19.65 785,169 +0.29(+1.50%)
May 28, 2014 18.98 19.46 18.72 19.36 807,913 +0.32(+1.68%)
May 27, 2014 18.79 19.12 18.53 19.04 728,580 +0.30(+1.60%)
May 23, 2014 18.74 18.74 18.74 0 +0.19(+1.02%)
May 22, 2014 18.20 18.86 18.03 18.55 530,735 +0.35(+1.92%)
May 21, 2014 18.34 18.67 18.09 18.20 1,051,372 +0.01(+0.05%)
May 20, 2014 18.67 18.70 18.15 18.19 761,008 -0.65(-3.45%)
May 19, 2014 18.58 18.86 18.45 18.84 586,270 +0.45(+2.45%)
May 16, 2014 18.25 18.41 17.92 18.39 615,382 +0.19(+1.04%)
May 15, 2014 18.25 18.35 17.59 18.20 1,243,564 -0.11(-0.60%)
May 14, 2014 18.77 18.90 18.30 18.31 880,172 -0.52(-2.76%)
May 13, 2014 18.82 18.96 18.53 18.83 1,109,721 -0.01(-0.05%)
May 12, 2014 19.05 19.29 18.77 18.84 1,083,683 -0.20(-1.05%)
May 09, 2014 19.04 19.11 18.41 19.04 2,382,424 -0.85(-4.27%)
May 08, 2014 20.45 20.63 19.86 19.89 1,516,120 -0.61(-2.98%)
May 07, 2014 20.60 20.62 19.93 20.50 1,102,996 +0.05(+0.27%)
May 06, 2014 20.49 20.72 20.31 20.45 464,260 -0.13(-0.66%)
May 05, 2014 20.57 20.85 20.26 20.58 514,172 -0.12(-0.58%)
May 02, 2014 20.76 21.03 20.56 20.70 700,031 -0.01(-0.05%)
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.