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 (%)
May 30, 2014 19.64 19.75 19.32 19.52 902,123 -0.13(-0.66%)
May 29, 2014 19.47 19.66 19.21 19.65 785,169 +0.29(+1.50%)
May 28, 2014 18.98 19.46 18.72 19.36 807,913 +0.32(+1.68%)
May 27, 2014 18.79 19.12 18.53 19.04 728,580 +0.30(+1.60%)
May 23, 2014 18.74 18.74 18.74 0 +0.19(+1.02%)
May 22, 2014 18.20 18.86 18.03 18.55 530,735 +0.35(+1.92%)
May 21, 2014 18.34 18.67 18.09 18.20 1,051,372 +0.01(+0.05%)
May 20, 2014 18.67 18.70 18.15 18.19 761,008 -0.65(-3.45%)
May 19, 2014 18.58 18.86 18.45 18.84 586,270 +0.45(+2.45%)
May 16, 2014 18.25 18.41 17.92 18.39 615,382 +0.19(+1.04%)
May 15, 2014 18.25 18.35 17.59 18.20 1,243,564 -0.11(-0.60%)
May 14, 2014 18.77 18.90 18.30 18.31 880,172 -0.52(-2.76%)
May 13, 2014 18.82 18.96 18.53 18.83 1,109,721 -0.01(-0.05%)
May 12, 2014 19.05 19.29 18.77 18.84 1,083,683 -0.20(-1.05%)
May 09, 2014 19.04 19.11 18.41 19.04 2,382,424 -0.85(-4.27%)
May 08, 2014 20.45 20.63 19.86 19.89 1,516,120 -0.61(-2.98%)
May 07, 2014 20.60 20.62 19.93 20.50 1,102,996 +0.05(+0.27%)
May 06, 2014 20.49 20.72 20.31 20.45 464,260 -0.13(-0.66%)
May 05, 2014 20.57 20.85 20.26 20.58 514,172 -0.12(-0.58%)
May 02, 2014 20.76 21.03 20.56 20.70 700,031 -0.01(-0.05%)
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.