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 28, 2012 29.72 30.24 29.72 30.12 1,655,338 +0.06(+0.20%)
Sep 27, 2012 29.34 30.06 29.11 30.06 761,193 +0.94(+3.23%)
Sep 26, 2012 29.26 29.50 28.61 29.12 1,242,060 -0.26(-0.88%)
Sep 25, 2012 29.75 30.17 29.26 29.38 1,159,068 +0.22(+0.75%)
Sep 24, 2012 29.31 29.70 28.84 29.16 626,500 -0.37(-1.25%)
Sep 21, 2012 29.70 29.85 29.41 29.53 1,431,796 +0.25(+0.85%)
Sep 20, 2012 29.95 30.14 29.22 29.28 4,974,380 -1.49(-4.84%)
Sep 19, 2012 32.25 32.25 30.67 30.77 973,238 -1.88(-5.76%)
Sep 18, 2012 33.12 33.27 32.44 32.65 304,823 -0.79(-2.36%)
Sep 17, 2012 34.32 34.50 33.09 33.44 389,355 -1.17(-3.38%)
Sep 14, 2012 33.63 34.84 33.39 34.61 792,179 +1.15(+3.44%)
Sep 13, 2012 31.76 34.55 31.04 33.46 644,830 +1.68(+5.29%)
Sep 12, 2012 31.97 32.29 31.22 31.78 238,663 +0.05(+0.16%)
Sep 11, 2012 31.77 32.05 31.28 31.73 235,483 +0.16(+0.51%)
Sep 10, 2012 31.79 32.65 31.45 31.57 363,352 -0.24(-0.75%)
Sep 07, 2012 31.09 31.98 30.80 31.81 568,276 +1.14(+3.72%)
Sep 06, 2012 28.88 31.25 28.60 30.67 522,472 +2.13(+7.46%)
Sep 05, 2012 28.73 29.45 28.33 28.54 435,328 -0.36(-1.25%)
Sep 04, 2012 28.88 29.81 28.07 28.90 266,948 +0.16(+0.56%)
Aug 31, 2012 28.23 28.89 27.76 28.74 418,251 +0.84(+3.01%)
Aug 30, 2012 28.29 28.65 27.37 27.90 259,302 -0.67(-2.35%)
Aug 29, 2012 29.59 29.82 28.55 28.57 195,871 +0.43(+1.53%)
Aug 27, 2012 27.76 28.45 27.55 28.14 342,731 +0.53(+1.92%)
Aug 24, 2012 27.54 27.96 27.06 27.61 213,849 -0.12(-0.43%)
Aug 23, 2012 28.93 28.94 27.58 27.73 375,762 -1.21(-4.18%)
Aug 22, 2012 28.96 29.28 28.28 28.94 205,675 -0.15(-0.52%)
Aug 21, 2012 29.86 29.95 28.86 29.09 238,689 -0.62(-2.09%)
Aug 20, 2012 28.74 30.05 28.54 29.71 544,778 +0.96(+3.34%)
Aug 17, 2012 28.83 29.38 28.60 28.75 354,460 -0.12(-0.42%)
Aug 16, 2012 28.59 29.12 28.06 28.87 405,590 +0.19(+0.66%)
Aug 15, 2012 28.94 29.71 28.19 28.68 502,340 -0.27(-0.93%)
Aug 14, 2012 28.02 29.04 27.61 28.95 345,507 +1.27(+4.59%)
Aug 13, 2012 27.94 27.97 26.95 27.68 259,543 -0.33(-1.18%)
Aug 10, 2012 28.29 28.39 27.60 28.01 250,760 -0.47(-1.65%)
Aug 09, 2012 27.67 28.69 27.39 28.48 236,066 +0.91(+3.30%)
Aug 08, 2012 28.13 28.73 27.15 27.57 287,119 -0.72(-2.55%)
Aug 07, 2012 28.37 29.87 27.99 28.29 637,492 +0.16(+0.57%)
Aug 06, 2012 27.21 28.39 27.21 28.13 408,100 +1.06(+3.92%)
Aug 03, 2012 24.44 27.19 24.08 27.07 1,554,833 +0.29(+1.08%)
Aug 02, 2012 26.61 27.26 26.18 26.78 464,226 -0.44(-1.62%)
Aug 01, 2012 26.62 27.81 26.57 27.22 367,723 +0.82(+3.11%)
Jul 31, 2012 26.92 28.00 26.35 26.40 374,433 -0.50(-1.86%)
Jul 30, 2012 26.67 27.05 26.00 26.90 191,147 +0.20(+0.75%)
Jul 27, 2012 26.17 27.46 25.69 26.70 384,576 +0.70(+2.69%)
Jul 26, 2012 26.58 26.65 25.48 26.00 186,707 +0.02(+0.08%)
Jul 25, 2012 26.11 26.46 25.17 25.98 325,000 +0.06(+0.23%)
Jul 24, 2012 27.08 27.88 25.63 25.92 377,438 -1.11(-4.11%)
Jul 23, 2012 27.26 27.39 26.57 27.03 470,685 -1.17(-4.15%)
Jul 20, 2012 27.88 28.90 27.50 28.20 450,331 -0.11(-0.39%)
Jul 19, 2012 28.48 28.89 28.09 28.31 542,643 -0.09(-0.32%)
Jul 18, 2012 27.82 29.31 27.81 28.40 568,999 +0.83(+3.01%)
Jul 17, 2012 27.43 27.77 26.39 27.57 487,554 +0.23(+0.84%)
Jul 16, 2012 26.25 28.23 26.18 27.34 477,430 +0.95(+3.60%)
Jul 13, 2012 26.16 26.99 25.98 26.39 327,538 +0.37(+1.42%)
Jul 12, 2012 26.03 26.42 24.88 26.02 394,127 -0.50(-1.89%)
Jul 11, 2012 26.61 26.97 25.89 26.52 373,223 +0.07(+0.26%)
Jul 10, 2012 27.45 27.83 26.18 26.45 471,383 -0.85(-3.11%)
Jul 09, 2012 26.41 27.77 26.32 27.30 542,188 +0.71(+2.67%)
Jul 06, 2012 26.87 27.38 26.00 26.59 434,635 -0.73(-2.67%)
Jul 05, 2012 28.44 28.75 27.00 27.32 551,779 -1.26(-4.41%)
Jul 03, 2012 25.93 28.96 25.93 28.58 565,619 +2.79(+10.82%)
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.