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 (%)
Mar 31, 2011 32.39 33.84 32.39 33.57 214,148 +1.32(+4.09%)
Mar 30, 2011 31.32 32.69 31.02 32.25 422,754 +1.16(+3.73%)
Mar 29, 2011 29.99 31.71 29.33 31.09 136,638 +0.93(+3.08%)
Mar 28, 2011 32.00 32.55 30.15 30.16 140,169 -1.57(-4.95%)
Mar 25, 2011 31.21 32.09 30.88 31.73 246,717 +0.73(+2.35%)
Mar 24, 2011 30.37 31.15 29.93 31.00 212,216 +0.69(+2.28%)
Mar 23, 2011 30.66 30.89 29.32 30.31 159,532 -0.43(-1.40%)
Mar 22, 2011 30.88 31.23 30.16 30.74 141,594 +0.00(+0.00%)
Mar 21, 2011 30.00 30.78 28.93 30.74 198,992 +2.24(+7.86%)
Mar 18, 2011 29.72 29.74 28.42 28.50 205,310 -0.81(-2.76%)
Mar 17, 2011 29.39 29.96 29.04 29.31 171,095 +0.33(+1.14%)
Mar 16, 2011 28.69 29.70 28.47 28.98 352,427 +0.46(+1.61%)
Mar 15, 2011 27.50 29.16 26.14 28.52 641,383 -0.53(-1.82%)
Mar 14, 2011 28.53 29.35 27.91 29.05 317,759 +0.10(+0.35%)
Mar 11, 2011 28.29 30.23 27.78 28.95 514,471 +0.20(+0.70%)
Mar 10, 2011 28.32 30.50 25.57 28.75 1,374,594 +0.03(+0.10%)
Mar 09, 2011 29.64 29.80 28.50 28.72 418,496 -1.19(-3.96%)
Mar 08, 2011 31.91 31.95 29.01 29.91 470,548 -1.92(-6.05%)
Mar 07, 2011 34.46 34.72 31.54 31.83 565,215 -0.12(-0.38%)
Mar 04, 2011 32.07 32.20 31.57 31.95 169,840 -0.01(-0.03%)
Mar 03, 2011 32.33 32.33 31.09 31.96 189,491 -0.09(-0.28%)
Mar 02, 2011 30.72 32.90 30.30 32.05 511,559 +0.93(+2.99%)
Mar 01, 2011 32.86 33.04 30.90 31.12 258,893 -1.43(-4.39%)
Feb 28, 2011 32.52 33.13 32.22 32.55 270,337 +0.36(+1.12%)
Feb 25, 2011 32.04 32.20 31.73 32.19 338,684 +0.24(+0.75%)
Feb 24, 2011 32.20 32.44 31.62 31.95 178,575 -0.06(-0.19%)
Feb 23, 2011 31.65 32.64 31.60 32.01 175,990 +0.49(+1.55%)
Feb 22, 2011 32.44 33.91 31.32 31.52 223,848 -0.96(-2.96%)
Feb 18, 2011 31.17 33.89 31.17 32.48 730,074 +1.60(+5.18%)
Feb 17, 2011 29.62 31.10 29.62 30.88 204,335 +1.26(+4.25%)
Feb 16, 2011 28.90 29.62 28.70 29.62 297,641 +0.83(+2.88%)
Feb 15, 2011 28.86 29.20 28.20 28.79 125,424 -0.13(-0.45%)
Feb 14, 2011 28.22 29.01 28.21 28.92 84,511 +0.76(+2.70%)
Feb 11, 2011 27.57 28.29 27.36 28.16 133,089 +0.49(+1.77%)
Feb 10, 2011 27.06 27.90 26.74 27.67 258,630 +0.48(+1.77%)
Feb 09, 2011 27.83 28.09 27.13 27.19 115,531 -0.83(-2.96%)
Feb 08, 2011 28.09 28.09 27.13 28.02 123,236 -0.04(-0.14%)
Feb 07, 2011 27.64 28.15 27.55 28.06 142,778 +0.52(+1.89%)
Feb 04, 2011 29.12 29.19 27.32 27.54 292,371 -0.95(-3.33%)
Feb 03, 2011 28.36 28.73 27.76 28.49 207,690 +0.19(+0.67%)
Feb 02, 2011 27.46 28.55 27.46 28.30 164,707 +0.91(+3.32%)
Feb 01, 2011 26.76 27.45 26.54 27.39 226,102 +0.72(+2.70%)
Jan 31, 2011 26.59 27.21 26.24 26.67 417,291 +0.41(+1.56%)
Jan 28, 2011 26.16 26.65 25.88 26.26 176,280 +0.00(+0.00%)
Jan 27, 2011 25.06 26.96 25.06 26.26 251,602 +1.28(+5.12%)
Jan 26, 2011 24.14 25.23 24.04 24.98 145,964 +0.98(+4.08%)
Jan 25, 2011 24.15 24.57 23.37 24.00 215,749 -0.37(-1.52%)
Jan 24, 2011 24.74 25.12 24.23 24.37 134,789 -0.29(-1.18%)
Jan 21, 2011 24.49 25.68 24.06 24.66 528,516 +0.33(+1.36%)
Jan 20, 2011 22.99 24.51 22.68 24.33 398,376 +1.04(+4.47%)
Jan 19, 2011 24.80 25.03 22.58 23.29 455,219 -1.57(-6.32%)
Jan 18, 2011 24.84 25.20 24.44 24.86 155,468 -0.43(-1.70%)
Jan 14, 2011 25.51 25.65 25.18 25.29 132,241 -0.09(-0.35%)
Jan 13, 2011 25.19 25.70 24.99 25.38 142,610 +0.36(+1.44%)
Jan 12, 2011 25.22 25.28 24.91 25.02 91,681 +0.15(+0.60%)
Jan 11, 2011 24.61 24.95 24.53 24.87 406,633 +0.44(+1.80%)
Jan 10, 2011 23.56 24.52 23.47 24.43 130,925 +0.75(+3.17%)
Jan 07, 2011 24.00 24.00 23.38 23.68 172,235 -0.23(-0.96%)
Jan 06, 2011 23.88 23.92 23.35 23.91 129,251 +0.07(+0.29%)
Jan 05, 2011 22.94 23.88 22.80 23.84 211,483 +0.50(+2.14%)
Jan 04, 2011 24.03 24.10 23.10 23.34 198,068 -0.44(-1.85%)
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.