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 (%)
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%)
Oct 01, 2010 11.25 11.27 11.00 11.05 174,607 -0.13(-1.16%)
Sep 30, 2010 11.30 11.30 11.00 11.18 66,184 -0.13(-1.15%)
Sep 29, 2010 11.23 11.36 11.16 11.31 90,715 +0.01(+0.09%)
Sep 28, 2010 11.33 11.40 11.00 11.30 47,277 +0.03(+0.27%)
Sep 27, 2010 11.41 11.50 11.24 11.27 109,302 -0.11(-0.97%)
Sep 24, 2010 11.05 11.42 10.94 11.38 81,144 +0.40(+3.64%)
Sep 23, 2010 11.01 11.30 10.74 10.98 139,777 -0.14(-1.26%)
Sep 22, 2010 10.68 11.81 10.44 11.12 228,076 +0.37(+3.44%)
Sep 21, 2010 10.53 10.81 10.20 10.75 136,982 +0.24(+2.28%)
Sep 20, 2010 10.25 10.57 10.25 10.51 166,404 +0.25(+2.44%)
Sep 17, 2010 10.35 10.35 10.09 10.26 68,015 +0.12(+1.18%)
Sep 15, 2010 10.23 10.28 10.02 10.14 17,913 -0.12(-1.17%)
Sep 14, 2010 10.37 10.46 9.990 10.26 92,241 -0.12(-1.16%)
Sep 13, 2010 10.07 10.49 9.750 10.38 70,442 +0.33(+3.28%)
Sep 10, 2010 9.010 10.10 9.010 10.05 62,952 +1.03(+11.42%)
Sep 09, 2010 8.970 9.140 8.900 9.020 90,190 +0.17(+1.92%)
Sep 08, 2010 8.860 8.970 8.700 8.850 91,886 +0.04(+0.45%)
Sep 07, 2010 9.040 9.040 8.700 8.810 196,145 -0.24(-2.65%)
Sep 03, 2010 9.090 9.100 8.970 9.050 32,348 +0.02(+0.22%)
Sep 02, 2010 8.950 9.190 8.800 9.030 65,007 +0.03(+0.33%)
Sep 01, 2010 8.840 9.000 8.750 9.000 65,533 +0.30(+3.45%)
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.