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%)
Apr 01, 2013 24.55 24.94 24.04 24.49 648,630 -0.12(-0.49%)
Mar 28, 2013 24.83 25.06 24.60 24.61 503,280 -0.16(-0.65%)
Mar 27, 2013 24.29 24.80 24.16 24.77 489,856 +0.21(+0.86%)
Mar 26, 2013 24.56 24.77 24.31 24.56 682,710 +0.11(+0.45%)
Mar 25, 2013 24.87 24.93 24.27 24.45 891,696 -0.21(-0.85%)
Mar 22, 2013 25.32 25.35 24.49 24.66 517,696 -0.49(-1.95%)
Mar 21, 2013 25.59 25.92 25.10 25.15 599,542 -0.45(-1.76%)
Mar 20, 2013 25.64 26.00 25.24 25.60 913,834 +0.11(+0.43%)
Mar 19, 2013 26.72 26.72 25.12 25.49 756,545 -1.08(-4.06%)
Mar 18, 2013 26.55 27.08 26.36 26.57 467,607 -0.30(-1.12%)
Mar 15, 2013 26.80 27.24 26.51 26.87 891,259 +0.10(+0.37%)
Mar 14, 2013 25.75 26.79 25.48 26.77 602,706 +1.17(+4.57%)
Mar 13, 2013 25.64 25.84 25.25 25.60 313,874 -0.03(-0.12%)
Mar 12, 2013 25.50 25.67 24.98 25.63 364,901 +0.33(+1.30%)
Mar 11, 2013 25.04 25.43 24.75 25.30 277,291 +0.04(+0.16%)
Mar 08, 2013 24.82 25.37 24.61 25.26 433,664 +0.60(+2.43%)
Mar 07, 2013 23.61 24.77 23.20 24.66 322,639 +1.12(+4.76%)
Mar 06, 2013 23.52 23.96 23.29 23.54 456,990 +0.09(+0.38%)
Mar 05, 2013 23.72 23.81 23.04 23.45 727,040 -0.02(-0.09%)
Mar 04, 2013 24.27 24.43 23.38 23.47 760,468 -0.96(-3.93%)
Mar 01, 2013 24.58 24.81 24.04 24.43 637,355 -0.32(-1.29%)
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%)
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.