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 31, 2011 25.54 26.43 24.38 24.41 221,581 -1.72(-6.58%)
Oct 28, 2011 26.63 27.13 25.74 26.13 307,169 -0.81(-3.01%)
Oct 27, 2011 24.73 26.98 24.29 26.94 713,463 +3.21(+13.53%)
Oct 26, 2011 23.77 24.03 22.35 23.73 337,973 +0.42(+1.80%)
Oct 25, 2011 24.58 25.26 23.19 23.31 432,121 -1.41(-5.70%)
Oct 24, 2011 23.39 25.79 22.92 24.72 320,533 +1.46(+6.28%)
Oct 21, 2011 23.80 24.19 22.55 23.26 394,435 +0.01(+0.04%)
Oct 20, 2011 21.77 23.43 20.56 23.25 508,380 +1.25(+5.68%)
Oct 19, 2011 23.51 23.86 21.42 22.00 363,643 -1.63(-6.90%)
Oct 18, 2011 22.72 23.79 21.14 23.63 534,392 +1.01(+4.47%)
Oct 17, 2011 23.64 24.54 22.46 22.62 290,530 -0.94(-3.99%)
Oct 14, 2011 22.48 24.14 21.80 23.56 380,743 +1.58(+7.19%)
Oct 13, 2011 22.33 22.50 20.93 21.98 466,480 -0.64(-2.83%)
Oct 12, 2011 21.36 23.31 21.34 22.62 601,798 +1.50(+7.10%)
Oct 11, 2011 19.57 21.50 19.04 21.12 479,271 +1.32(+6.67%)
Oct 10, 2011 18.81 20.69 17.70 19.80 452,989 +1.45(+7.90%)
Oct 07, 2011 18.37 18.89 17.11 18.35 632,417 +0.00(+0.00%)
Oct 06, 2011 18.12 18.54 16.90 18.35 346,759 +0.80(+4.56%)
Oct 05, 2011 16.87 18.21 15.95 17.55 646,271 +0.81(+4.84%)
Oct 04, 2011 14.91 16.89 14.14 16.74 645,925 +1.44(+9.41%)
Oct 03, 2011 16.70 17.46 15.27 15.30 572,884 -1.69(-9.95%)
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%)
Sep 01, 2011 18.55 18.84 18.01 18.43 454,850 -0.13(-0.70%)
Aug 31, 2011 18.87 19.33 17.96 18.56 387,854 -0.13(-0.70%)
Aug 30, 2011 18.01 18.88 17.71 18.69 355,383 +0.58(+3.20%)
Aug 29, 2011 17.22 18.15 16.96 18.11 324,195 +1.17(+6.91%)
Aug 26, 2011 16.49 17.35 16.18 16.94 467,562 +0.18(+1.07%)
Aug 25, 2011 17.92 18.48 16.50 16.76 478,487 -0.94(-5.31%)
Aug 24, 2011 17.25 17.77 16.95 17.70 318,862 +0.45(+2.61%)
Aug 23, 2011 16.10 17.33 16.00 17.25 512,276 +1.30(+8.15%)
Aug 22, 2011 17.30 17.54 15.55 15.95 1,150,687 -0.78(-4.66%)
Aug 19, 2011 17.26 17.84 16.59 16.73 616,669 -0.84(-4.78%)
Aug 18, 2011 19.16 19.28 16.97 17.57 1,446,564 -2.42(-12.11%)
Aug 17, 2011 20.65 20.98 19.85 19.99 533,712 -0.38(-1.87%)
Aug 16, 2011 21.16 21.27 20.00 20.37 932,519 -1.17(-5.43%)
Aug 15, 2011 20.73 21.83 20.56 21.54 448,472 +0.99(+4.82%)
Aug 12, 2011 21.03 21.76 19.03 20.55 377,665 -0.14(-0.68%)
Aug 11, 2011 18.03 21.49 17.89 20.69 981,607 +2.81(+15.72%)
Aug 10, 2011 17.98 18.64 17.32 17.88 1,382,550 -0.56(-3.04%)
Aug 09, 2011 19.13 19.50 16.81 18.44 1,044,457 +0.14(+0.77%)
Aug 08, 2011 19.17 19.27 17.46 18.30 1,294,365 -1.76(-8.77%)
Aug 05, 2011 21.10 22.02 19.86 20.06 1,220,937 -0.66(-3.19%)
Aug 04, 2011 22.65 23.03 20.64 20.72 740,087 -2.32(-10.07%)
Aug 03, 2011 26.11 27.06 22.31 23.04 1,058,569 -3.23(-12.30%)
Aug 02, 2011 26.37 27.17 26.11 26.27 456,145 -0.13(-0.49%)
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.