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, 2012 34.51 35.67 33.35 35.13 478,127 +1.18(+3.48%)
Jan 30, 2012 33.49 34.50 32.90 33.95 269,891 -0.03(-0.09%)
Jan 27, 2012 33.39 34.16 33.39 33.98 197,941 +0.39(+1.16%)
Jan 26, 2012 34.68 35.33 33.39 33.59 321,144 -0.83(-2.41%)
Jan 25, 2012 34.18 34.82 33.53 34.42 374,151 +0.10(+0.29%)
Jan 24, 2012 33.53 35.45 33.14 34.32 1,088,257 +0.51(+1.51%)
Jan 23, 2012 32.28 34.00 31.77 33.81 313,749 +1.64(+5.10%)
Jan 20, 2012 32.50 33.20 31.95 32.17 254,387 -0.53(-1.62%)
Jan 19, 2012 33.28 33.72 32.55 32.70 212,468 -0.23(-0.70%)
Jan 18, 2012 31.81 33.67 31.69 32.93 496,697 +1.21(+3.81%)
Jan 17, 2012 32.13 32.35 31.43 31.72 222,849 +0.17(+0.54%)
Jan 13, 2012 31.75 31.89 30.83 31.55 230,309 -0.72(-2.23%)
Jan 12, 2012 31.77 32.90 31.51 32.27 397,486 +0.71(+2.25%)
Jan 11, 2012 31.88 32.41 31.43 31.56 263,407 -0.43(-1.34%)
Jan 10, 2012 33.17 33.95 31.60 31.99 486,190 -0.40(-1.23%)
Jan 09, 2012 32.66 33.30 32.15 32.39 493,785 -0.25(-0.77%)
Jan 06, 2012 31.98 33.38 31.08 32.64 553,992 +0.72(+2.26%)
Jan 05, 2012 30.94 32.21 30.45 31.92 334,256 +0.65(+2.08%)
Jan 04, 2012 31.01 31.35 29.77 31.27 373,323 +1.86(+6.32%)
Dec 30, 2011 29.68 30.32 29.38 29.41 245,342 -0.48(-1.61%)
Dec 29, 2011 29.23 30.28 28.34 29.89 232,580 +0.39(+1.32%)
Dec 28, 2011 30.85 30.85 29.20 29.50 177,031 -1.33(-4.31%)
Dec 27, 2011 30.60 31.14 29.70 30.83 178,409 +0.43(+1.41%)
Dec 23, 2011 30.55 30.55 29.51 30.40 186,842 +0.20(+0.66%)
Dec 21, 2011 30.00 30.42 28.65 30.20 346,110 +0.17(+0.57%)
Dec 20, 2011 29.05 30.11 28.60 30.03 334,931 +1.71(+6.04%)
Dec 19, 2011 29.52 30.10 28.07 28.32 342,209 -0.89(-3.05%)
Dec 16, 2011 27.81 29.93 27.74 29.21 1,626,481 +1.78(+6.49%)
Dec 15, 2011 28.14 28.49 26.82 27.43 436,776 -0.19(-0.69%)
Dec 14, 2011 29.32 29.35 27.20 27.62 619,546 -1.96(-6.63%)
Dec 13, 2011 30.48 31.75 29.23 29.58 381,954 -0.42(-1.40%)
Dec 12, 2011 30.69 30.76 29.06 30.00 441,500 -1.50(-4.76%)
Dec 09, 2011 29.65 31.73 29.55 31.50 273,234 +1.80(+6.06%)
Dec 08, 2011 30.17 30.62 29.06 29.70 381,671 -0.60(-1.98%)
Dec 07, 2011 32.62 32.62 30.08 30.30 548,256 -2.58(-7.85%)
Dec 06, 2011 32.06 33.48 31.31 32.88 393,250 +0.97(+3.04%)
Dec 05, 2011 31.75 32.07 31.23 31.91 358,874 +0.62(+1.98%)
Dec 02, 2011 31.46 31.65 30.76 31.29 372,392 +0.40(+1.29%)
Dec 01, 2011 31.36 32.10 30.67 30.89 809,706 -0.39(-1.25%)
Nov 30, 2011 30.45 31.53 29.40 31.28 948,704 +2.26(+7.79%)
Nov 29, 2011 28.94 29.29 28.50 29.02 419,022 -0.11(-0.38%)
Nov 28, 2011 28.02 29.53 27.46 29.13 680,093 +2.20(+8.17%)
Nov 25, 2011 26.77 27.56 26.77 26.93 163,264 -0.07(-0.26%)
Nov 23, 2011 28.04 28.04 26.68 27.00 466,647 -1.84(-6.38%)
Nov 22, 2011 28.34 29.12 27.78 28.84 397,958 +0.39(+1.37%)
Nov 21, 2011 27.55 28.58 26.92 28.45 472,377 +0.06(+0.21%)
Nov 18, 2011 28.09 28.80 27.78 28.39 458,604 +0.52(+1.87%)
Nov 17, 2011 29.41 29.69 27.58 27.87 1,182,838 -1.17(-4.03%)
Nov 16, 2011 28.48 29.70 28.28 29.04 3,574,602 +0.05(+0.17%)
Nov 15, 2011 28.81 29.30 28.15 28.99 1,237,617 -0.64(-2.16%)
Nov 14, 2011 29.60 29.94 28.71 29.63 308,528 -0.35(-1.17%)
Nov 11, 2011 29.42 30.09 28.06 29.98 416,204 +0.86(+2.95%)
Nov 10, 2011 26.83 29.20 26.83 29.12 500,831 +2.87(+10.93%)
Nov 09, 2011 27.71 28.73 26.22 26.25 770,583 -2.46(-8.57%)
Nov 08, 2011 28.99 29.07 26.60 28.71 456,899 +0.11(+0.38%)
Nov 07, 2011 28.54 29.63 27.88 28.60 187,456 -0.05(-0.17%)
Nov 04, 2011 27.51 29.10 27.51 28.65 476,805 +1.14(+4.14%)
Nov 03, 2011 29.00 29.98 27.19 27.51 914,856 +0.31(+1.14%)
Nov 02, 2011 25.89 27.36 24.51 27.20 1,277,169 +3.16(+13.14%)
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.