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, 2008 22.66 22.87 22.15 22.44 253,559 +0.33(+1.49%)
May 29, 2008 22.61 22.69 22.06 22.11 186,120 -0.34(-1.51%)
May 28, 2008 22.90 22.90 19.66 22.45 401,633 -0.54(-2.35%)
May 27, 2008 23.11 23.33 21.89 22.99 123,107 +0.54(+2.41%)
May 26, 2008 22.87 23.00 21.69 22.45 106,553 +0.00(+0.00%)
May 23, 2008 22.87 23.00 21.69 22.45 106,553 -0.43(-1.88%)
May 22, 2008 22.48 22.89 22.33 22.88 115,172 +0.44(+1.96%)
May 21, 2008 21.00 22.54 20.93 22.44 128,138 +1.44(+6.86%)
May 20, 2008 21.45 21.45 20.76 21.00 58,380 -0.49(-2.28%)
May 19, 2008 21.64 22.04 21.21 21.49 64,232 -0.12(-0.56%)
May 16, 2008 21.65 22.15 21.50 21.61 108,820 +0.13(+0.61%)
May 15, 2008 21.36 22.23 21.33 21.48 59,098 +0.23(+1.08%)
May 14, 2008 22.72 22.72 21.17 21.25 64,864 -1.44(-6.35%)
May 13, 2008 23.03 23.08 22.61 22.69 35,410 -0.30(-1.30%)
May 12, 2008 22.25 23.07 22.23 22.99 82,623 +0.76(+3.42%)
May 09, 2008 22.54 22.97 21.60 22.23 58,134 -0.02(-0.09%)
May 08, 2008 21.86 22.33 21.51 22.25 71,505 +0.44(+2.02%)
May 07, 2008 21.87 23.57 21.78 21.81 153,296 +0.21(+0.97%)
May 06, 2008 21.03 21.60 19.93 21.60 174,508 +0.40(+1.89%)
May 05, 2008 20.50 21.75 20.26 21.20 101,110 +0.98(+4.85%)
May 02, 2008 19.80 20.45 19.51 20.22 461,639 +0.76(+3.91%)
May 01, 2008 19.26 19.71 19.08 19.46 83,825 +0.51(+2.69%)
Apr 30, 2008 18.78 19.26 18.78 18.95 314,390 +0.03(+0.16%)
Apr 29, 2008 19.21 19.30 18.90 18.92 225,533 -0.12(-0.63%)
Apr 28, 2008 18.91 19.18 18.72 19.04 150,561 +0.54(+2.92%)
Apr 25, 2008 18.07 19.04 17.40 18.50 273,274 +0.54(+3.01%)
Apr 24, 2008 18.11 18.11 17.42 17.96 33,698 +0.01(+0.06%)
Apr 23, 2008 17.85 17.99 17.66 17.95 66,133 +0.21(+1.18%)
Apr 22, 2008 18.06 18.23 17.45 17.74 27,169 -0.22(-1.22%)
Apr 21, 2008 18.46 18.56 17.96 17.96 59,343 -0.31(-1.70%)
Apr 18, 2008 18.08 19.01 17.91 18.27 55,267 +0.34(+1.90%)
Apr 17, 2008 17.91 17.97 17.40 17.93 30,830 +0.24(+1.36%)
Apr 16, 2008 17.48 17.89 16.92 17.69 92,268 +0.50(+2.91%)
Apr 15, 2008 17.01 17.59 17.01 17.19 70,865 +0.29(+1.72%)
Apr 14, 2008 16.05 17.73 16.05 16.90 63,452 +0.83(+5.16%)
Apr 11, 2008 16.68 16.97 16.05 16.07 26,521 -0.43(-2.61%)
Apr 10, 2008 16.09 16.84 15.86 16.50 50,163 +0.35(+2.17%)
Apr 09, 2008 16.06 16.20 15.75 16.15 33,433 +0.03(+0.19%)
Apr 08, 2008 16.20 16.29 15.76 16.12 7,958 -0.13(-0.80%)
Apr 07, 2008 16.19 16.36 16.17 16.25 47,004 +0.20(+1.25%)
Apr 04, 2008 16.59 16.63 16.01 16.05 15,748 -0.23(-1.41%)
Apr 03, 2008 16.45 16.45 16.21 16.28 17,174 -0.11(-0.67%)
Apr 02, 2008 15.70 16.82 15.36 16.39 41,767 +0.97(+6.29%)
Apr 01, 2008 15.73 15.75 15.17 15.42 33,956 -0.26(-1.66%)
Mar 31, 2008 15.91 15.91 14.23 15.68 52,025 +0.06(+0.38%)
Mar 28, 2008 16.71 16.71 15.40 15.62 19,131 -0.96(-5.79%)
Mar 27, 2008 16.83 16.84 16.52 16.58 37,164 -0.32(-1.89%)
Mar 26, 2008 16.56 16.90 16.45 16.90 31,031 +0.43(+2.61%)
Mar 25, 2008 15.84 17.38 15.69 16.47 94,123 +0.75(+4.77%)
Mar 24, 2008 15.13 15.84 15.13 15.72 31,385 +0.39(+2.54%)
Mar 21, 2008 15.30 15.33 14.22 15.33 106,079 +0.00(+0.00%)
Mar 20, 2008 15.30 15.33 14.22 15.33 106,079 -0.02(-0.13%)
Mar 19, 2008 15.85 15.87 15.35 15.35 32,023 -0.51(-3.22%)
Mar 18, 2008 15.97 15.97 15.09 15.86 37,941 +0.32(+2.06%)
Mar 17, 2008 15.12 15.90 15.06 15.54 36,835 +0.04(+0.26%)
Mar 14, 2008 16.06 16.06 15.07 15.50 14,732 -0.38(-2.39%)
Mar 13, 2008 15.34 15.92 15.13 15.88 89,101 +0.48(+3.12%)
Mar 12, 2008 15.37 15.44 15.10 15.40 102,719 +0.20(+1.32%)
Mar 11, 2008 15.25 15.25 15.06 15.20 80,265 +0.28(+1.88%)
Mar 10, 2008 14.84 15.29 14.84 14.92 52,833 +0.23(+1.57%)
Mar 07, 2008 14.42 14.92 14.31 14.69 65,442 +0.14(+0.96%)
Mar 06, 2008 14.69 14.85 14.31 14.55 55,588 +0.01(+0.07%)
Mar 05, 2008 14.15 14.62 13.52 14.54 43,474 +0.37(+2.61%)
Mar 04, 2008 14.01 14.48 13.40 14.17 33,767 -0.02(-0.14%)
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.