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 (%)
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%)
Dec 04, 2012 22.84 23.00 22.50 22.66 454,393 -0.83(-3.53%)
Nov 30, 2012 24.09 24.28 23.48 23.49 523,991 -0.51(-2.13%)
Nov 29, 2012 24.38 24.88 23.87 24.00 462,372 -0.15(-0.62%)
Nov 28, 2012 23.08 24.20 22.68 24.15 427,111 +0.74(+3.16%)
Nov 27, 2012 23.60 23.89 23.25 23.41 447,707 -0.23(-0.97%)
Nov 26, 2012 24.02 24.28 23.50 23.64 335,157 -0.51(-2.11%)
Nov 23, 2012 23.77 24.58 23.77 24.15 119,366 +0.53(+2.24%)
Nov 21, 2012 23.71 23.93 23.39 23.62 213,948 -0.03(-0.13%)
Nov 20, 2012 24.01 24.18 23.21 23.65 365,133 -0.43(-1.79%)
Nov 19, 2012 23.71 24.22 23.55 24.08 512,501 +0.94(+4.06%)
Nov 16, 2012 23.42 23.60 22.51 23.14 1,259,872 -0.30(-1.28%)
Nov 15, 2012 25.03 25.28 23.34 23.44 777,380 -1.53(-6.13%)
Nov 14, 2012 25.35 25.35 24.59 24.97 836,741 -0.30(-1.19%)
Nov 13, 2012 24.70 25.30 24.52 25.27 557,310 +0.40(+1.61%)
Nov 12, 2012 24.66 25.42 24.66 24.87 436,876 +0.21(+0.85%)
Nov 09, 2012 24.27 25.49 24.21 24.66 470,589 +0.00(+0.00%)
Nov 08, 2012 24.38 24.90 23.99 24.66 786,179 +0.21(+0.87%)
Nov 07, 2012 24.17 24.94 24.13 24.45 871,612 -0.83(-3.29%)
Nov 06, 2012 25.60 25.61 23.80 25.28 2,007,648 -0.50(-1.94%)
Nov 05, 2012 25.30 25.96 25.02 25.78 427,346 +0.52(+2.06%)
Nov 02, 2012 25.95 26.21 25.26 25.26 488,036 -0.57(-2.21%)
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.