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, 2008 13.33 15.36 13.00 15.32 151,100 +1.82(+13.48%)
Jan 30, 2008 12.20 13.99 12.05 13.50 82,212 +1.50(+12.50%)
Jan 29, 2008 11.73 12.17 11.11 12.00 82,381 +0.49(+4.26%)
Jan 28, 2008 11.04 11.75 10.97 11.51 17,256 +0.44(+3.97%)
Jan 25, 2008 11.23 11.47 10.93 11.07 19,033 -0.02(-0.18%)
Jan 24, 2008 10.67 11.44 10.67 11.09 33,726 +0.38(+3.55%)
Jan 23, 2008 10.52 10.72 9.950 10.71 63,126 -0.04(-0.37%)
Jan 22, 2008 11.02 11.02 9.200 10.75 77,457 -0.74(-6.44%)
Jan 21, 2008 12.07 12.53 11.49 11.49 69,854 +0.00(+0.00%)
Jan 18, 2008 12.07 12.53 11.49 11.49 69,854 -0.65(-5.35%)
Jan 17, 2008 12.90 12.90 12.09 12.14 76,278 -0.74(-5.75%)
Jan 16, 2008 12.90 13.10 12.50 12.88 61,996 +0.09(+0.70%)
Jan 15, 2008 12.75 12.96 12.55 12.79 50,849 +0.04(+0.31%)
Jan 14, 2008 12.85 13.00 12.50 12.75 34,486 +0.01(+0.08%)
Jan 11, 2008 12.94 12.99 12.69 12.74 28,464 -0.24(-1.85%)
Jan 10, 2008 13.00 13.00 12.85 12.98 21,653 -0.07(-0.54%)
Jan 09, 2008 12.75 13.05 12.75 13.05 7,079 +0.30(+2.35%)
Jan 08, 2008 12.97 13.14 12.75 12.75 719,700 -0.21(-1.62%)
Jan 07, 2008 12.88 13.25 12.88 12.96 110,890 +0.12(+0.93%)
Jan 04, 2008 12.77 13.02 12.77 12.84 36,186 +0.02(+0.16%)
Jan 03, 2008 13.17 13.19 12.67 12.82 35,188 -0.22(-1.69%)
Jan 02, 2008 12.83 13.10 12.74 13.04 93,202 +0.18(+1.40%)
Jan 01, 2008 12.69 12.89 12.63 12.86 86,067 +0.00(+0.00%)
Dec 31, 2007 12.69 12.89 12.63 12.86 86,067 +0.21(+1.66%)
Dec 28, 2007 12.80 12.80 12.62 12.65 20,644 -0.15(-1.17%)
Dec 27, 2007 13.19 13.19 12.64 12.80 36,437 -0.28(-2.14%)
Dec 26, 2007 12.63 13.08 12.31 13.08 13,181 +0.44(+3.48%)
Dec 24, 2007 12.36 12.95 12.26 12.64 42,434 +0.34(+2.76%)
Dec 21, 2007 13.00 13.00 11.68 12.30 748,592 -0.61(-4.73%)
Dec 20, 2007 12.85 12.91 12.75 12.91 12,584 +0.11(+0.86%)
Dec 19, 2007 12.80 12.95 12.75 12.80 12,510 -0.20(-1.54%)
Dec 18, 2007 13.64 13.64 12.75 13.00 35,820 +0.17(+1.36%)
Dec 17, 2007 12.61 13.00 12.61 12.82 43,222 +0.08(+0.67%)
Dec 14, 2007 12.60 12.75 12.50 12.74 15,926 -0.10(-0.78%)
Dec 13, 2007 12.90 12.98 12.50 12.84 22,300 -0.09(-0.70%)
Dec 12, 2007 13.07 13.07 12.76 12.93 21,774 +0.13(+1.02%)
Dec 11, 2007 13.00 13.19 12.50 12.80 29,608 -0.25(-1.92%)
Dec 10, 2007 13.28 13.36 13.00 13.05 22,240 -0.36(-2.68%)
Dec 07, 2007 13.11 13.60 13.00 13.41 38,372 +0.05(+0.37%)
Dec 06, 2007 12.71 13.36 12.71 13.36 41,515 +0.36(+2.77%)
Dec 05, 2007 13.00 13.00 12.78 13.00 35,612 +0.05(+0.39%)
Dec 04, 2007 12.68 12.95 12.66 12.95 23,084 +0.19(+1.49%)
Dec 03, 2007 12.65 12.77 12.61 12.76 4,200 -0.14(-1.09%)
Nov 30, 2007 12.75 12.90 12.65 12.90 18,776 +0.18(+1.42%)
Nov 29, 2007 12.68 12.73 12.60 12.72 17,542 +0.07(+0.55%)
Nov 28, 2007 12.65 12.75 12.58 12.65 171,602 +0.02(+0.16%)
Nov 27, 2007 12.51 12.75 12.51 12.63 43,558 -0.21(-1.64%)
Nov 26, 2007 12.75 12.84 12.52 12.84 91,861 -0.06(-0.47%)
Nov 23, 2007 12.89 12.95 12.62 12.90 19,559 +0.30(+2.38%)
Nov 21, 2007 12.85 12.90 12.50 12.60 28,382 -0.20(-1.56%)
Nov 20, 2007 12.84 12.85 12.50 12.80 18,103 +0.11(+0.87%)
Nov 19, 2007 12.50 12.79 12.50 12.69 24,089 +0.17(+1.36%)
Nov 16, 2007 12.70 12.85 12.52 12.52 50,168 -0.13(-1.03%)
Nov 15, 2007 12.96 12.96 12.61 12.65 26,094 -0.30(-2.32%)
Nov 14, 2007 12.60 13.00 12.50 12.95 56,529 +0.05(+0.39%)
Nov 13, 2007 13.35 13.35 12.60 12.90 50,718 -0.35(-2.64%)
Nov 12, 2007 12.75 13.50 12.74 13.25 121,093 +0.50(+3.92%)
Nov 09, 2007 12.83 12.98 12.50 12.75 75,311 +0.16(+1.27%)
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.