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, 2013 28.12 29.00 27.76 28.15 0 -0.08(-0.28%)
Oct 30, 2013 29.10 30.21 28.05 28.23 994,638 -1.21(-4.11%)
Oct 29, 2013 29.41 29.82 29.36 29.44 0 +0.03(+0.10%)
Oct 28, 2013 30.10 30.31 29.32 29.41 0 -0.63(-2.10%)
Oct 25, 2013 30.34 30.71 29.73 30.04 0 -0.18(-0.60%)
Oct 24, 2013 28.85 30.29 28.56 30.22 680,047 +1.37(+4.76%)
Oct 23, 2013 29.51 29.67 28.53 28.85 0 -0.87(-2.94%)
Oct 22, 2013 30.79 31.10 29.63 29.72 898,942 -0.79(-2.59%)
Oct 21, 2013 31.00 31.67 30.33 30.51 1,206,604 -0.57(-1.83%)
Oct 18, 2013 30.64 31.27 30.36 31.08 842,422 +0.73(+2.41%)
Oct 17, 2013 30.09 30.87 29.64 30.35 859,347 +0.21(+0.70%)
Oct 16, 2013 29.28 30.22 29.03 30.14 1,073,325 +1.25(+4.33%)
Oct 15, 2013 29.05 29.65 28.55 28.89 752,355 -0.15(-0.52%)
Oct 14, 2013 28.61 29.24 28.50 29.04 356,376 +0.20(+0.69%)
Oct 11, 2013 28.77 29.30 28.52 28.84 0 -0.27(-0.93%)
Oct 10, 2013 28.19 29.25 28.00 29.11 641,723 +1.26(+4.52%)
Oct 09, 2013 28.85 28.85 27.71 27.85 0 -0.83(-2.89%)
Oct 08, 2013 29.23 29.81 28.50 28.68 726,421 -0.43(-1.48%)
Oct 07, 2013 29.55 29.96 29.07 29.11 0 -0.95(-3.16%)
Oct 04, 2013 29.44 30.33 29.16 30.06 0 +0.70(+2.38%)
Oct 03, 2013 29.09 29.68 28.99 29.36 0 +0.26(+0.89%)
Oct 02, 2013 28.57 29.24 28.17 29.10 1,288,876 +0.43(+1.50%)
Oct 01, 2013 26.60 28.70 26.45 28.67 1,407,081 +2.34(+8.89%)
Sep 27, 2013 26.22 26.70 26.11 26.33 0 -0.05(-0.19%)
Sep 26, 2013 26.51 26.82 26.28 26.38 658,041 +0.06(+0.23%)
Sep 25, 2013 26.14 26.61 25.66 26.32 638,530 +0.37(+1.43%)
Sep 24, 2013 25.52 26.39 25.17 25.95 924,289 +0.44(+1.72%)
Sep 23, 2013 25.91 26.03 25.12 25.51 1,126,526 +0.86(+3.49%)
Sep 20, 2013 25.39 25.77 24.41 24.65 0 -0.67(-2.65%)
Sep 19, 2013 24.63 25.98 24.41 25.32 946,088 +1.12(+4.63%)
Sep 18, 2013 24.08 24.72 23.97 24.20 0 +0.39(+1.64%)
Sep 17, 2013 23.26 23.87 23.26 23.81 0 +0.56(+2.41%)
Sep 16, 2013 23.30 23.81 23.23 23.25 0 -0.05(-0.21%)
Sep 13, 2013 23.00 23.49 22.64 23.30 0 -1.20(-4.90%)
Sep 12, 2013 24.61 24.68 24.02 24.50 0 -0.12(-0.49%)
Sep 11, 2013 24.39 24.70 24.12 24.62 0 +0.13(+0.53%)
Sep 10, 2013 24.63 24.75 24.13 24.49 167,939 -0.07(-0.29%)
Sep 09, 2013 24.40 24.77 24.35 24.56 0 +0.23(+0.95%)
Sep 06, 2013 24.48 24.92 24.25 24.33 0 +0.04(+0.16%)
Sep 05, 2013 24.00 24.46 24.00 24.29 0 +0.31(+1.29%)
Sep 04, 2013 23.46 23.98 23.35 23.98 0 +0.49(+2.09%)
Sep 03, 2013 23.47 24.02 23.31 23.49 0 +0.19(+0.82%)
Aug 30, 2013 23.58 23.60 23.25 23.30 0 -0.25(-1.06%)
Aug 29, 2013 23.82 24.01 23.42 23.55 389,109 -0.32(-1.34%)
Aug 28, 2013 23.90 24.44 23.72 23.87 0 -0.02(-0.08%)
Aug 27, 2013 24.21 24.50 23.75 23.89 783,741 -0.51(-2.09%)
Aug 26, 2013 24.88 25.17 24.37 24.40 0 -0.44(-1.77%)
Aug 23, 2013 24.84 24.96 24.51 24.84 0 +0.03(+0.12%)
Aug 22, 2013 24.27 24.95 24.04 24.81 642,319 +0.74(+3.07%)
Aug 21, 2013 23.83 24.54 23.83 24.07 0 +0.14(+0.59%)
Aug 20, 2013 24.30 25.07 23.90 23.93 591,541 -0.43(-1.77%)
Aug 19, 2013 24.76 25.07 24.33 24.36 263,090 -0.46(-1.85%)
Aug 16, 2013 24.57 24.96 24.30 24.82 0 +0.15(+0.61%)
Aug 15, 2013 24.76 24.82 24.45 24.67 477,026 -0.18(-0.72%)
Aug 14, 2013 25.08 25.21 24.73 24.85 225,253 -0.32(-1.27%)
Aug 13, 2013 25.02 25.38 24.53 25.17 292,315 +0.16(+0.64%)
Aug 12, 2013 24.65 25.23 24.37 25.01 415,826 +0.35(+1.42%)
Aug 09, 2013 24.70 24.86 24.36 24.66 410,838 -0.05(-0.20%)
Aug 08, 2013 24.84 25.06 24.27 24.71 644,200 +0.01(+0.04%)
Aug 07, 2013 25.03 25.08 24.50 24.70 420,223 -0.44(-1.75%)
Aug 06, 2013 25.52 25.66 24.65 25.14 654,664 -0.45(-1.76%)
Aug 05, 2013 25.84 26.44 25.43 25.59 849,022 -0.20(-0.78%)
Aug 02, 2013 27.29 27.49 25.58 25.79 2,068,869 -1.71(-6.22%)
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.