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 (%)
Apr 30, 2014 20.14 20.80 19.90 20.75 1,047,159 +0.49(+2.42%)
Apr 29, 2014 19.78 20.67 19.57 20.26 1,087,770 +0.57(+2.89%)
Apr 28, 2014 19.78 20.06 19.46 19.69 1,065,902 +0.06(+0.31%)
Apr 25, 2014 19.85 20.20 19.60 19.63 1,176,054 -0.30(-1.51%)
Apr 24, 2014 19.89 20.37 19.70 19.93 1,075,546 +0.16(+0.81%)
Apr 23, 2014 19.93 20.13 19.64 19.77 1,240,179 -0.10(-0.50%)
Apr 22, 2014 19.68 19.94 19.56 19.87 1,151,939 +0.25(+1.27%)
Apr 21, 2014 19.53 20.11 19.40 19.62 1,573,310 +0.11(+0.56%)
Apr 17, 2014 19.51 19.51 19.51 0 +0.36(+1.88%)
Apr 16, 2014 19.21 19.41 18.83 19.15 1,321,348 +0.08(+0.42%)
Apr 15, 2014 19.44 19.88 18.81 19.07 1,767,326 -0.42(-2.15%)
Apr 14, 2014 20.40 20.67 19.48 19.49 1,256,620 -0.69(-3.42%)
Apr 11, 2014 20.40 20.62 20.12 20.18 866,531 -0.26(-1.27%)
Apr 10, 2014 21.08 21.08 20.27 20.44 1,125,592 -0.51(-2.43%)
Apr 09, 2014 21.12 21.16 20.27 20.95 977,608 -0.05(-0.24%)
Apr 08, 2014 20.63 21.01 20.37 21.00 852,478 +0.44(+2.14%)
Apr 07, 2014 21.52 21.52 20.19 20.56 738,008 -0.98(-4.55%)
Apr 04, 2014 22.30 22.47 21.31 21.54 799,522 -0.57(-2.58%)
Apr 03, 2014 21.89 22.51 21.80 22.11 1,267,499 +0.31(+1.42%)
Apr 02, 2014 20.89 22.14 20.77 21.80 1,448,100 +0.94(+4.51%)
Apr 01, 2014 20.96 21.37 20.74 20.86 1,093,661 -0.05(-0.24%)
Mar 31, 2014 21.14 21.25 20.59 20.91 668,626 -0.10(-0.48%)
Mar 28, 2014 20.58 21.37 20.39 21.01 1,040,891 +0.63(+3.09%)
Mar 27, 2014 20.37 20.54 19.92 20.38 1,467,519 -0.01(-0.05%)
Mar 26, 2014 21.09 21.31 20.31 20.39 535,725 -0.55(-2.63%)
Mar 25, 2014 20.99 21.27 20.62 20.94 586,792 +0.04(+0.19%)
Mar 24, 2014 20.95 21.21 20.20 20.90 805,373 +0.12(+0.58%)
Mar 21, 2014 21.00 21.23 20.60 20.78 886,553 -0.24(-1.14%)
Mar 20, 2014 20.90 21.37 20.36 21.02 629,989 +0.08(+0.38%)
Mar 19, 2014 21.33 21.38 20.77 20.94 549,329 -0.31(-1.46%)
Mar 18, 2014 20.70 21.54 20.70 21.25 797,841 +0.55(+2.66%)
Mar 17, 2014 20.79 21.20 20.23 20.70 569,816 -0.04(-0.19%)
Mar 14, 2014 20.52 21.04 20.49 20.74 490,049 +0.08(+0.39%)
Mar 13, 2014 21.82 21.98 20.45 20.66 1,622,791 -0.32(-1.53%)
Mar 12, 2014 20.92 21.05 20.35 20.98 1,451,946 -0.02(-0.10%)
Mar 11, 2014 22.31 22.58 20.96 21.00 1,409,613 -1.37(-6.12%)
Mar 10, 2014 23.25 23.38 22.36 22.37 847,365 -0.71(-3.08%)
Mar 07, 2014 23.99 24.00 22.71 23.08 1,266,247 +0.00(+0.00%)
Mar 06, 2014 22.97 23.47 22.67 23.08 919,702 +0.14(+0.61%)
Mar 05, 2014 22.98 23.35 22.44 22.94 952,937 -0.12(-0.52%)
Mar 04, 2014 22.47 23.15 22.24 23.06 819,422 +0.71(+3.18%)
Mar 03, 2014 22.09 23.17 21.87 22.35 1,229,427 +0.08(+0.36%)
Feb 28, 2014 21.65 22.42 21.40 22.27 739,327 +0.58(+2.67%)
Feb 27, 2014 21.16 22.11 20.88 21.69 1,018,440 +0.45(+2.12%)
Feb 26, 2014 21.09 21.75 20.40 21.24 1,618,948 +0.10(+0.47%)
Feb 25, 2014 22.72 23.93 20.84 21.14 2,828,361 -0.32(-1.49%)
Feb 24, 2014 20.86 21.94 20.65 21.46 1,304,469 +0.81(+3.92%)
Feb 21, 2014 20.74 21.02 20.49 20.65 829,878 +0.00(+0.00%)
Feb 20, 2014 21.01 21.42 20.45 20.65 870,538 -0.31(-1.48%)
Feb 19, 2014 20.95 21.32 20.66 20.96 889,618 -0.13(-0.62%)
Feb 18, 2014 20.53 21.84 20.44 21.09 980,300 +0.58(+2.83%)
Feb 14, 2014 20.51 20.51 20.51 0 +0.27(+1.33%)
Feb 13, 2014 20.84 20.84 19.80 20.24 539,734 +0.41(+2.07%)
Feb 12, 2014 19.53 20.25 19.31 19.83 439,860 +0.35(+1.80%)
Feb 11, 2014 19.23 19.72 19.03 19.48 388,276 +0.24(+1.25%)
Feb 10, 2014 19.30 19.34 18.82 19.24 547,978 -0.11(-0.57%)
Feb 07, 2014 20.30 20.30 19.02 19.35 891,229 -0.88(-4.35%)
Feb 06, 2014 19.52 20.25 19.25 20.23 806,959 +0.80(+4.12%)
Feb 05, 2014 19.12 19.68 18.69 19.43 1,027,526 +0.29(+1.52%)
Feb 04, 2014 19.08 19.57 18.92 19.14 933,424 +0.09(+0.47%)
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.