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, 2014 20.74 20.75 19.59 20.09 1,257,216 -0.88(-4.20%)
Jan 30, 2014 20.34 21.22 20.22 20.97 926,561 +0.74(+3.66%)
Jan 29, 2014 20.54 20.72 19.76 20.23 1,031,708 -0.56(-2.69%)
Jan 28, 2014 20.50 20.98 20.25 20.79 863,864 +0.46(+2.26%)
Jan 27, 2014 20.45 20.63 19.91 20.33 617,568 +0.01(+0.05%)
Jan 24, 2014 20.26 20.39 19.90 20.32 765,738 -0.10(-0.49%)
Jan 23, 2014 20.69 21.08 20.26 20.42 847,970 -0.27(-1.30%)
Jan 22, 2014 20.37 21.19 20.28 20.69 844,345 +0.40(+1.97%)
Jan 21, 2014 19.41 20.55 19.19 20.29 991,793 +1.06(+5.51%)
Jan 17, 2014 19.23 19.23 19.23 0 -0.18(-0.93%)
Jan 16, 2014 19.03 19.70 19.03 19.41 797,623 +0.40(+2.10%)
Jan 15, 2014 18.81 19.13 18.77 19.01 620,757 +0.20(+1.06%)
Jan 14, 2014 18.48 19.00 18.36 18.81 935,112 +0.35(+1.90%)
Jan 13, 2014 19.67 20.05 18.33 18.46 1,336,853 -1.31(-6.63%)
Jan 10, 2014 19.36 20.04 19.14 19.77 1,156,025 +0.37(+1.91%)
Jan 09, 2014 19.30 19.90 19.12 19.40 1,143,184 +0.19(+0.99%)
Jan 08, 2014 18.62 19.27 18.56 19.21 1,167,134 +0.59(+3.17%)
Jan 07, 2014 18.62 19.02 18.42 18.62 671,310 +0.11(+0.59%)
Jan 06, 2014 18.92 19.07 18.50 18.51 905,191 -0.40(-2.12%)
Jan 03, 2014 18.74 19.03 18.50 18.91 634,171 +0.11(+0.59%)
Jan 02, 2014 19.17 19.30 18.60 18.80 738,865 -0.50(-2.59%)
Dec 31, 2013 19.30 19.30 19.30 0 +0.10(+0.52%)
Dec 30, 2013 19.35 19.79 19.10 19.20 630,897 -0.21(-1.08%)
Dec 27, 2013 19.16 19.52 18.84 19.41 446,598 +0.41(+2.16%)
Dec 26, 2013 19.11 19.49 18.99 19.00 561,853 -0.13(-0.68%)
Dec 24, 2013 18.96 19.36 18.70 19.13 274,291 +0.14(+0.74%)
Dec 23, 2013 19.23 19.55 18.99 18.99 438,301 -0.10(-0.52%)
Dec 20, 2013 19.02 19.62 18.86 19.09 946,264 -0.01(-0.05%)
Dec 19, 2013 18.57 19.15 18.25 19.10 776,685 +0.31(+1.65%)
Dec 18, 2013 19.15 19.49 18.70 18.79 1,048,878 -0.39(-2.03%)
Dec 17, 2013 19.02 19.22 18.77 19.18 1,237,985 +0.09(+0.47%)
Dec 16, 2013 19.28 19.38 18.75 19.09 956,529 -0.25(-1.29%)
Dec 13, 2013 19.27 19.41 18.66 19.34 545,350 +0.03(+0.16%)
Dec 12, 2013 19.04 19.43 18.90 19.31 747,843 +0.28(+1.47%)
Dec 11, 2013 19.45 19.46 18.89 19.03 925,540 -0.51(-2.61%)
Dec 10, 2013 19.31 20.14 19.31 19.54 932,231 +0.23(+1.19%)
Dec 09, 2013 19.26 19.46 18.73 19.31 688,904 +0.07(+0.36%)
Dec 06, 2013 20.23 20.36 19.15 19.24 0 -0.69(-3.46%)
Dec 05, 2013 20.31 20.38 19.77 19.93 0 -0.49(-2.40%)
Dec 04, 2013 20.31 20.88 20.25 20.42 0 +0.09(+0.44%)
Dec 03, 2013 20.34 20.75 20.15 20.33 0 -0.01(-0.05%)
Dec 02, 2013 21.10 21.20 20.17 20.34 930,815 -0.85(-4.01%)
Nov 29, 2013 21.07 21.45 20.86 21.19 0 +0.11(+0.52%)
Nov 27, 2013 21.21 21.46 20.80 21.08 0 -0.20(-0.94%)
Nov 26, 2013 21.70 22.02 21.04 21.28 0 -0.54(-2.47%)
Nov 25, 2013 22.95 22.98 21.17 21.82 1,982,717 -1.14(-4.97%)
Nov 22, 2013 23.36 23.70 22.80 22.96 0 -0.55(-2.34%)
Nov 21, 2013 22.89 23.57 22.82 23.51 671,683 +0.70(+3.07%)
Nov 20, 2013 23.03 23.53 22.55 22.81 0 -0.11(-0.48%)
Nov 19, 2013 23.42 23.70 22.83 22.92 970,356 -0.51(-2.18%)
Nov 18, 2013 23.53 23.67 23.25 23.43 0 -0.08(-0.34%)
Nov 15, 2013 23.99 24.16 23.39 23.51 0 -0.37(-1.55%)
Nov 14, 2013 23.79 24.13 23.45 23.88 967,899 +0.46(+1.96%)
Nov 12, 2013 24.25 24.47 23.27 23.42 0 -1.07(-4.37%)
Nov 11, 2013 24.43 25.04 24.05 24.49 0 -0.62(-2.47%)
Nov 08, 2013 25.07 25.62 22.77 25.11 0 -2.67(-9.61%)
Nov 07, 2013 28.47 29.84 27.15 27.78 1,312,891 -0.46(-1.63%)
Nov 06, 2013 29.35 29.82 28.03 28.24 642,254 -0.79(-2.72%)
Nov 05, 2013 29.63 29.93 29.02 29.03 460,145 -0.91(-3.04%)
Nov 04, 2013 28.63 29.98 28.63 29.94 830,047 +1.50(+5.27%)
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.