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 (%)
Sep 30, 2011 17.21 17.59 16.90 16.99 737,118 -0.46(-2.64%)
Sep 29, 2011 17.21 17.48 16.83 17.45 743,713 +0.71(+4.24%)
Sep 28, 2011 18.67 18.85 16.69 16.74 497,006 -1.88(-10.10%)
Sep 27, 2011 17.80 19.79 17.80 18.62 691,055 +1.35(+7.82%)
Sep 26, 2011 17.42 17.94 16.03 17.27 669,985 -0.02(-0.12%)
Sep 23, 2011 18.29 18.77 16.85 17.29 481,104 -1.12(-6.08%)
Sep 22, 2011 19.48 19.99 17.55 18.41 706,546 -1.93(-9.49%)
Sep 21, 2011 21.30 22.53 20.15 20.34 621,755 -0.96(-4.51%)
Sep 20, 2011 21.54 21.88 21.00 21.30 427,743 -0.11(-0.51%)
Sep 19, 2011 20.57 21.96 19.96 21.41 620,587 +0.31(+1.47%)
Sep 16, 2011 21.83 22.53 20.64 21.10 1,477,755 -0.48(-2.22%)
Sep 15, 2011 20.80 21.84 20.68 21.58 325,470 +1.11(+5.42%)
Sep 14, 2011 20.35 20.79 19.30 20.47 376,134 +0.30(+1.49%)
Sep 13, 2011 19.13 20.61 19.06 20.17 758,837 +1.18(+6.21%)
Sep 12, 2011 18.44 19.15 18.34 18.99 497,663 +0.15(+0.80%)
Sep 09, 2011 19.12 19.61 18.54 18.84 483,076 -0.62(-3.19%)
Sep 08, 2011 19.58 20.79 19.08 19.46 857,206 -0.10(-0.51%)
Sep 07, 2011 18.52 19.99 18.16 19.56 381,741 +1.46(+8.07%)
Sep 06, 2011 17.47 18.21 17.14 18.10 651,677 -0.04(-0.22%)
Sep 02, 2011 17.98 18.66 17.62 18.14 473,164 -0.29(-1.57%)
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.