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, 2013 23.71 23.92 23.21 23.72 0 -0.03(-0.13%)
Apr 29, 2013 23.00 23.77 22.88 23.75 394,328 +0.92(+4.03%)
Apr 26, 2013 23.44 23.45 22.50 22.83 623,869 -0.62(-2.64%)
Apr 25, 2013 23.14 23.78 22.95 23.45 705,560 +0.46(+2.00%)
Apr 24, 2013 22.67 23.06 22.63 22.99 696,027 +0.27(+1.19%)
Apr 23, 2013 23.17 23.36 22.52 22.72 752,287 -0.18(-0.79%)
Apr 22, 2013 22.67 23.10 22.31 22.90 471,620 +0.23(+1.01%)
Apr 19, 2013 23.27 23.27 22.29 22.67 989,770 -0.46(-1.99%)
Apr 18, 2013 22.49 23.35 22.48 23.13 973,826 +0.72(+3.21%)
Apr 17, 2013 23.08 23.08 22.24 22.41 911,008 -1.03(-4.39%)
Apr 16, 2013 23.63 23.89 23.22 23.44 1,151,907 +0.02(+0.09%)
Apr 15, 2013 24.81 24.82 23.31 23.42 999,426 -1.50(-6.02%)
Apr 12, 2013 24.93 25.29 24.56 24.92 688,541 -0.10(-0.40%)
Apr 11, 2013 25.36 25.59 24.89 25.02 916,332 -0.38(-1.50%)
Apr 10, 2013 24.96 25.49 24.81 25.40 537,744 +0.50(+2.01%)
Apr 09, 2013 24.79 25.06 24.55 24.90 645,451 +0.15(+0.61%)
Apr 08, 2013 24.33 24.78 24.20 24.75 641,227 +0.58(+2.40%)
Apr 05, 2013 23.65 24.26 23.56 24.17 494,583 +0.12(+0.50%)
Apr 04, 2013 23.73 24.07 23.40 24.05 509,468 +0.27(+1.14%)
Apr 03, 2013 24.17 24.17 23.53 23.78 739,246 -0.32(-1.33%)
Apr 02, 2013 24.59 24.63 23.97 24.10 423,431 -0.39(-1.59%)
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.