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 (%)
Aug 31, 2010 8.440 8.770 8.320 8.700 49,418 +0.25(+2.96%)
Aug 30, 2010 8.700 8.700 8.450 8.450 25,362 -0.28(-3.21%)
Aug 27, 2010 8.320 8.750 8.100 8.730 104,534 +0.46(+5.56%)
Aug 26, 2010 7.920 8.320 7.840 8.270 213,606 +0.35(+4.42%)
Aug 25, 2010 7.500 7.930 7.431 7.920 69,099 +0.39(+5.18%)
Aug 24, 2010 7.290 7.790 7.290 7.530 56,752 +0.11(+1.48%)
Aug 23, 2010 7.680 7.850 7.210 7.420 44,982 -0.18(-2.37%)
Aug 20, 2010 7.890 7.940 7.560 7.600 46,739 -0.35(-4.40%)
Aug 19, 2010 8.310 8.310 7.830 7.950 52,925 -0.36(-4.33%)
Aug 18, 2010 8.380 8.400 8.040 8.310 38,301 -0.10(-1.19%)
Aug 17, 2010 8.120 8.410 7.960 8.410 35,302 +0.39(+4.86%)
Aug 16, 2010 8.210 8.220 7.970 8.020 56,927 -0.20(-2.43%)
Aug 13, 2010 8.280 8.300 8.030 8.220 44,087 -0.06(-0.72%)
Aug 12, 2010 8.140 8.393 8.070 8.280 111,181 +0.08(+0.98%)
Aug 11, 2010 8.450 8.550 8.050 8.200 77,026 -0.38(-4.43%)
Aug 10, 2010 8.630 8.880 8.520 8.580 39,720 -0.17(-1.94%)
Aug 09, 2010 8.750 8.750 8.630 8.750 29,077 +0.06(+0.69%)
Aug 06, 2010 8.430 8.900 8.425 8.690 43,698 +0.19(+2.24%)
Aug 05, 2010 8.840 8.900 8.425 8.500 72,869 -0.45(-5.03%)
Aug 04, 2010 7.100 9.090 7.100 8.950 422,141 +1.97(+28.22%)
Aug 03, 2010 6.770 7.070 6.720 6.980 32,280 +0.23(+3.41%)
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.