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 31, 2012 28.36 28.71 26.63 28.03 491,669 -0.15(-0.53%)
May 30, 2012 29.75 29.75 27.95 28.18 321,535 -2.10(-6.94%)
May 29, 2012 29.05 30.32 28.95 30.28 711,011 +1.94(+6.85%)
May 25, 2012 28.29 28.72 27.65 28.34 514,595 -0.15(-0.53%)
May 24, 2012 29.49 29.61 28.02 28.49 457,834 -0.84(-2.86%)
May 23, 2012 29.67 29.67 27.73 29.33 699,600 -0.88(-2.91%)
May 22, 2012 30.82 31.46 29.79 30.21 312,709 -0.69(-2.23%)
May 21, 2012 29.28 31.47 28.86 30.90 695,782 +1.78(+6.11%)
May 18, 2012 29.33 29.62 28.47 29.12 533,737 -0.23(-0.78%)
May 17, 2012 29.69 30.33 29.05 29.35 1,052,875 -0.15(-0.51%)
May 16, 2012 29.48 30.33 29.03 29.50 492,214 +0.12(+0.41%)
May 15, 2012 29.42 30.17 28.93 29.38 753,229 +0.09(+0.31%)
May 14, 2012 29.21 30.01 28.66 29.29 450,176 -0.39(-1.31%)
May 11, 2012 30.06 31.30 29.42 29.68 290,925 -0.76(-2.50%)
May 10, 2012 30.31 31.90 30.22 30.44 720,196 +0.39(+1.30%)
May 09, 2012 30.19 30.75 29.42 30.05 883,924 -0.74(-2.40%)
May 08, 2012 31.70 31.70 28.99 30.79 892,142 -1.41(-4.38%)
May 07, 2012 32.13 32.90 31.68 32.20 560,049 +0.01(+0.03%)
May 04, 2012 31.24 32.53 29.61 32.19 1,591,161 -0.71(-2.16%)
May 03, 2012 34.69 35.03 32.77 32.90 929,609 -1.87(-5.38%)
May 02, 2012 35.46 35.79 34.64 34.77 405,322 -1.07(-2.99%)
May 01, 2012 35.97 36.75 35.19 35.84 249,247 -0.04(-0.11%)
Apr 30, 2012 36.00 36.22 35.01 35.88 411,133 -0.24(-0.66%)
Apr 27, 2012 37.29 37.56 36.09 36.12 460,284 -0.96(-2.59%)
Apr 26, 2012 36.29 38.00 35.97 37.08 463,304 +0.72(+1.98%)
Apr 25, 2012 34.62 36.55 34.39 36.36 504,283 +2.27(+6.66%)
Apr 24, 2012 34.69 34.98 33.80 34.09 582,692 -0.41(-1.19%)
Apr 23, 2012 34.16 35.14 33.29 34.50 930,428 -0.51(-1.46%)
Apr 20, 2012 36.40 36.55 34.86 35.01 563,561 -0.68(-1.91%)
Apr 19, 2012 36.23 36.33 35.01 35.69 388,065 -0.51(-1.41%)
Apr 18, 2012 36.05 36.56 35.82 36.20 278,321 -0.02(-0.06%)
Apr 17, 2012 35.51 36.56 35.16 36.22 706,074 +0.98(+2.78%)
Apr 16, 2012 36.52 37.11 34.89 35.24 322,906 -1.18(-3.24%)
Apr 13, 2012 36.57 37.09 36.29 36.42 490,132 -0.51(-1.38%)
Apr 12, 2012 35.13 37.30 35.13 36.93 424,587 +1.93(+5.51%)
Apr 11, 2012 35.80 36.00 34.27 35.00 660,981 -0.27(-0.77%)
Apr 10, 2012 36.70 37.40 34.97 35.27 485,114 -1.58(-4.29%)
Apr 09, 2012 36.80 37.53 36.17 36.85 292,611 -0.71(-1.89%)
Apr 05, 2012 37.34 39.18 37.34 37.56 453,853 +0.19(+0.51%)
Apr 04, 2012 38.36 38.41 37.10 37.37 290,023 -1.18(-3.06%)
Apr 03, 2012 38.17 38.63 37.64 38.55 302,083 +0.16(+0.42%)
Apr 02, 2012 36.85 38.64 36.57 38.39 431,699 +1.44(+3.90%)
Mar 30, 2012 36.46 37.55 36.34 36.95 584,342 +0.94(+2.61%)
Mar 29, 2012 36.33 36.69 35.33 36.01 320,884 -0.80(-2.17%)
Mar 28, 2012 36.84 36.84 35.43 36.81 444,804 -0.14(-0.38%)
Mar 27, 2012 37.70 37.70 36.82 36.95 316,842 -0.81(-2.15%)
Mar 26, 2012 38.00 38.57 37.26 37.76 379,675 +0.03(+0.08%)
Mar 23, 2012 35.75 37.84 35.38 37.73 585,189 +1.97(+5.51%)
Mar 22, 2012 36.35 36.35 35.25 35.76 393,480 -1.10(-2.98%)
Mar 21, 2012 36.57 37.12 36.24 36.86 422,026 +0.37(+1.01%)
Mar 20, 2012 36.57 36.95 36.00 36.49 319,932 -0.54(-1.46%)
Mar 19, 2012 36.55 37.04 35.83 37.03 639,740 +0.23(+0.63%)
Mar 16, 2012 36.12 36.96 36.08 36.80 393,259 +0.77(+2.14%)
Mar 15, 2012 35.72 36.58 35.62 36.03 286,043 +0.21(+0.59%)
Mar 14, 2012 35.60 36.41 35.47 35.82 524,225 -0.13(-0.36%)
Mar 13, 2012 35.82 36.35 35.10 35.95 471,933 +0.63(+1.78%)
Mar 12, 2012 35.43 35.47 34.54 35.32 592,185 -0.12(-0.34%)
Mar 09, 2012 34.88 35.65 34.00 35.44 840,492 +0.36(+1.03%)
Mar 08, 2012 35.00 36.21 34.56 35.08 481,388 +0.42(+1.21%)
Mar 07, 2012 33.89 34.96 33.62 34.66 512,240 +0.96(+2.85%)
Mar 06, 2012 32.23 33.88 31.78 33.70 638,013 +0.70(+2.12%)
Mar 05, 2012 33.84 33.84 32.37 33.00 728,582 -1.07(-3.14%)
Mar 02, 2012 34.90 35.53 34.02 34.07 387,432 -0.99(-2.82%)
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.