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 (%)
Feb 28, 2013 24.83 25.04 24.59 24.75 431,093 -0.30(-1.20%)
Feb 27, 2013 24.55 25.33 24.48 25.05 400,702 +0.46(+1.87%)
Feb 26, 2013 24.47 24.75 23.50 24.59 686,738 -0.19(-0.77%)
Feb 22, 2013 24.17 25.05 23.65 24.78 1,791,649 +0.69(+2.86%)
Feb 21, 2013 24.45 24.51 23.65 24.09 611,250 -0.41(-1.67%)
Feb 20, 2013 25.12 25.12 24.44 24.50 512,696 -0.66(-2.62%)
Feb 19, 2013 24.50 25.18 24.42 25.16 581,332 +0.69(+2.82%)
Feb 15, 2013 24.59 25.30 24.25 24.47 750,828 -0.05(-0.20%)
Feb 14, 2013 23.72 24.73 23.24 24.52 1,039,193 +0.51(+2.12%)
Feb 13, 2013 24.80 24.82 23.68 24.01 2,401,425 -0.81(-3.26%)
Feb 12, 2013 25.73 25.75 24.58 24.82 641,429 -0.77(-3.01%)
Feb 11, 2013 26.31 26.31 25.43 25.59 399,754 -0.79(-2.99%)
Feb 08, 2013 25.80 26.59 25.60 26.38 345,059 +0.53(+2.05%)
Feb 07, 2013 26.81 26.82 25.80 25.85 287,505 -0.86(-3.22%)
Feb 06, 2013 26.50 26.94 26.32 26.71 542,794 +0.60(+2.30%)
Feb 04, 2013 26.61 26.96 26.04 26.11 594,651 -0.89(-3.30%)
Feb 01, 2013 26.61 27.07 26.57 27.00 488,594 +0.41(+1.54%)
Jan 31, 2013 26.47 26.83 26.11 26.59 577,187 -0.02(-0.08%)
Jan 30, 2013 26.54 27.59 26.36 26.61 1,565,430 +0.91(+3.54%)
Jan 29, 2013 25.54 25.99 25.36 25.70 366,362 +0.04(+0.16%)
Jan 28, 2013 25.77 26.11 25.63 25.66 338,449 -0.17(-0.66%)
Jan 25, 2013 26.14 26.30 25.69 25.83 442,873 -0.30(-1.15%)
Jan 24, 2013 25.86 26.72 25.86 26.13 384,374 +0.20(+0.77%)
Jan 23, 2013 26.01 26.23 25.76 25.93 704,436 -0.08(-0.31%)
Jan 22, 2013 25.63 26.11 25.41 26.01 598,732 +0.31(+1.21%)
Jan 18, 2013 26.09 26.17 25.30 25.70 847,441 -0.35(-1.34%)
Jan 17, 2013 26.04 26.39 25.56 26.05 223,688 +0.07(+0.27%)
Jan 16, 2013 25.39 26.11 25.39 25.98 434,646 +0.39(+1.52%)
Jan 15, 2013 25.33 25.97 25.22 25.59 333,366 +0.00(+0.00%)
Jan 14, 2013 25.56 26.20 25.47 25.59 286,268 -0.02(-0.08%)
Jan 11, 2013 25.61 25.88 25.28 25.61 310,734 -0.08(-0.31%)
Jan 10, 2013 24.50 25.92 24.50 25.69 729,001 +1.35(+5.55%)
Jan 09, 2013 24.84 25.01 24.24 24.34 428,247 -0.56(-2.25%)
Jan 08, 2013 25.07 25.42 24.77 24.90 444,428 -0.18(-0.72%)
Jan 07, 2013 25.83 26.14 24.92 25.08 450,606 -1.07(-4.09%)
Jan 04, 2013 25.96 26.65 25.91 26.15 420,810 +0.24(+0.93%)
Jan 03, 2013 25.78 26.16 25.68 25.91 489,600 +0.04(+0.15%)
Jan 02, 2013 25.68 25.92 25.04 25.87 568,756 +0.83(+3.31%)
Dec 31, 2012 24.03 25.06 23.75 25.04 289,972 +0.97(+4.03%)
Dec 28, 2012 24.10 24.59 23.82 24.07 357,768 -0.25(-1.03%)
Dec 27, 2012 24.76 24.76 23.73 24.32 332,320 -0.41(-1.66%)
Dec 26, 2012 24.77 25.17 24.40 24.73 168,673 +0.17(+0.69%)
Dec 24, 2012 25.18 25.60 24.55 24.56 102,013 -0.68(-2.69%)
Dec 21, 2012 24.88 25.25 24.57 25.24 947,045 +0.08(+0.31%)
Dec 20, 2012 26.05 26.13 24.77 25.16 396,773 -0.94(-3.59%)
Dec 19, 2012 26.33 27.00 25.63 26.10 450,480 -0.08(-0.32%)
Dec 18, 2012 24.98 26.50 24.98 26.18 281,336 +1.16(+4.64%)
Dec 17, 2012 24.95 25.14 24.56 25.02 382,764 +0.13(+0.52%)
Dec 14, 2012 24.94 25.20 24.76 24.89 324,680 -0.25(-0.99%)
Dec 13, 2012 25.42 25.67 25.01 25.14 423,679 -0.41(-1.60%)
Dec 12, 2012 24.98 25.63 24.92 25.55 561,038 +0.55(+2.20%)
Dec 11, 2012 24.85 25.04 24.47 25.00 429,096 +0.72(+2.97%)
Dec 10, 2012 24.09 24.54 24.04 24.28 578,296 +0.08(+0.33%)
Dec 07, 2012 23.31 24.48 23.14 24.20 489,686 +1.06(+4.58%)
Dec 06, 2012 22.97 23.22 22.74 23.14 474,448 +0.16(+0.70%)
Dec 05, 2012 22.90 23.16 22.78 22.98 519,077 +0.32(+1.41%)
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.