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 (%)
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%)
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.