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 (%)
Dec 31, 2010 23.02 23.57 22.59 23.10 127,812 +0.00(+0.00%)
Dec 30, 2010 22.94 23.34 22.94 23.10 95,422 +0.18(+0.79%)
Dec 29, 2010 23.03 23.14 22.50 22.92 92,144 +0.01(+0.04%)
Dec 28, 2010 22.86 23.03 22.76 22.91 63,313 +0.13(+0.57%)
Dec 27, 2010 22.72 23.02 22.56 22.78 93,377 -0.08(-0.35%)
Dec 23, 2010 23.41 23.41 22.64 22.86 106,995 -0.60(-2.56%)
Dec 22, 2010 23.63 23.67 22.50 23.46 315,124 -0.16(-0.68%)
Dec 21, 2010 22.19 23.89 21.79 23.62 412,780 +1.66(+7.56%)
Dec 20, 2010 21.13 22.01 21.13 21.96 271,035 +1.05(+5.02%)
Dec 17, 2010 20.14 21.02 20.14 20.91 719,246 +0.86(+4.29%)
Dec 16, 2010 20.04 20.22 19.76 20.05 225,225 +0.10(+0.50%)
Dec 15, 2010 20.39 20.68 19.92 19.95 187,473 -0.55(-2.68%)
Dec 14, 2010 20.87 21.08 20.37 20.50 213,533 -0.48(-2.29%)
Dec 13, 2010 21.00 21.35 20.72 20.98 486,148 +0.18(+0.87%)
Dec 10, 2010 20.89 21.05 20.74 20.80 260,860 +0.01(+0.05%)
Dec 09, 2010 21.68 21.94 20.72 20.79 219,369 -0.63(-2.94%)
Dec 08, 2010 21.77 22.16 21.20 21.42 186,844 -0.21(-0.97%)
Dec 07, 2010 22.01 22.74 21.46 21.63 405,649 -0.12(-0.55%)
Dec 06, 2010 20.31 21.99 20.04 21.75 256,352 +1.47(+7.25%)
Dec 03, 2010 20.80 20.85 19.91 20.28 367,143 -0.72(-3.43%)
Dec 02, 2010 19.03 21.22 19.03 21.00 369,750 +2.05(+10.82%)
Dec 01, 2010 18.73 19.09 18.57 18.95 253,960 +0.68(+3.72%)
Nov 30, 2010 18.80 19.10 18.27 18.27 270,057 -0.62(-3.28%)
Nov 29, 2010 18.74 18.99 18.04 18.89 239,592 +0.10(+0.53%)
Nov 26, 2010 18.53 18.90 18.44 18.79 37,607 +0.15(+0.80%)
Nov 24, 2010 18.56 18.64 18.64 18.64 135,452 +0.27(+1.47%)
Nov 23, 2010 18.54 18.76 18.00 18.37 133,607 -0.45(-2.39%)
Nov 22, 2010 19.00 19.01 18.17 18.82 142,045 -0.21(-1.10%)
Nov 19, 2010 18.58 19.18 18.17 19.03 123,484 +0.37(+1.98%)
Nov 18, 2010 18.20 19.06 18.20 18.66 189,003 +0.65(+3.61%)
Nov 17, 2010 18.45 18.45 17.75 18.01 292,936 -0.38(-2.07%)
Nov 16, 2010 19.81 19.89 18.01 18.39 635,595 -1.62(-8.10%)
Nov 15, 2010 18.62 20.38 18.59 20.01 971,070 +1.46(+7.87%)
Nov 12, 2010 18.47 18.66 17.35 18.55 1,036,097 -0.17(-0.91%)
Nov 11, 2010 16.90 19.00 16.80 18.72 2,622,021 +2.13(+12.84%)
Nov 10, 2010 16.16 16.98 15.79 16.59 337,846 +0.31(+1.90%)
Nov 09, 2010 15.00 16.55 14.68 16.28 393,191 +0.50(+3.17%)
Nov 08, 2010 15.64 15.93 15.53 15.78 176,964 +0.09(+0.57%)
Nov 05, 2010 15.56 15.76 15.40 15.69 193,569 +0.16(+1.03%)
Nov 04, 2010 15.84 16.16 15.46 15.53 284,837 -0.12(-0.77%)
Nov 03, 2010 15.53 15.74 15.45 15.65 268,353 +0.09(+0.58%)
Nov 02, 2010 15.53 15.57 15.19 15.56 430,422 +0.25(+1.63%)
Nov 01, 2010 15.51 15.51 15.20 15.31 194,100 -0.14(-0.91%)
Oct 29, 2010 15.43 15.54 15.26 15.45 93,820 -0.01(-0.06%)
Oct 28, 2010 15.49 15.77 15.24 15.46 134,350 +0.14(+0.91%)
Oct 27, 2010 15.40 15.53 15.16 15.32 130,528 -0.30(-1.92%)
Oct 25, 2010 15.54 15.87 15.39 15.62 189,070 +0.15(+0.97%)
Oct 22, 2010 15.09 15.55 15.09 15.47 84,214 +0.38(+2.52%)
Oct 21, 2010 15.38 15.81 14.83 15.09 430,872 -0.11(-0.72%)
Oct 20, 2010 14.22 15.50 14.12 15.20 439,477 +1.12(+7.95%)
Oct 19, 2010 13.44 14.46 13.09 14.08 217,164 +0.49(+3.61%)
Oct 18, 2010 13.58 13.74 13.39 13.59 241,591 +0.00(+0.00%)
Oct 15, 2010 13.72 13.99 13.43 13.59 106,163 +0.03(+0.22%)
Oct 14, 2010 13.03 13.68 12.85 13.56 216,870 +0.57(+4.39%)
Oct 13, 2010 12.95 13.19 12.90 12.99 141,759 +0.10(+0.78%)
Oct 12, 2010 13.10 13.13 12.88 12.89 160,985 -0.22(-1.68%)
Oct 11, 2010 13.45 13.53 13.03 13.11 125,838 -0.29(-2.16%)
Oct 08, 2010 12.53 13.54 12.18 13.40 188,624 +0.85(+6.77%)
Oct 07, 2010 12.83 12.83 12.39 12.55 127,388 -0.15(-1.18%)
Oct 06, 2010 12.10 12.86 11.98 12.70 369,779 +0.58(+4.79%)
Oct 05, 2010 11.67 12.60 11.63 12.12 301,438 +0.57(+4.94%)
Oct 04, 2010 11.07 11.71 11.06 11.55 200,430 +0.50(+4.52%)
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.