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 (%)
Jun 30, 2009 7.180 7.350 6.750 6.900 88,565 -0.25(-3.50%)
Jun 29, 2009 6.940 7.460 6.795 7.150 58,237 +0.20(+2.88%)
Jun 26, 2009 6.710 7.070 6.580 6.950 556,890 +0.17(+2.51%)
Jun 25, 2009 6.980 7.050 6.590 6.780 56,865 -0.13(-1.88%)
Jun 24, 2009 7.050 7.070 6.860 6.910 32,894 -0.05(-0.72%)
Jun 23, 2009 7.030 7.120 6.750 6.960 84,910 -0.04(-0.57%)
Jun 22, 2009 7.220 7.410 6.780 7.000 62,431 -0.28(-3.85%)
Jun 19, 2009 7.970 7.980 7.260 7.280 98,163 -0.61(-7.73%)
Jun 18, 2009 8.000 8.200 7.820 7.890 56,900 -0.15(-1.87%)
Jun 17, 2009 8.300 8.330 7.880 8.040 26,257 -0.29(-3.48%)
Jun 16, 2009 8.560 8.730 8.280 8.330 74,338 -0.16(-1.88%)
Jun 15, 2009 8.700 8.760 7.850 8.490 34,332 -0.42(-4.71%)
Jun 12, 2009 8.810 8.990 8.360 8.910 26,274 +0.05(+0.56%)
Jun 11, 2009 8.990 8.990 8.770 8.860 58,614 +0.03(+0.34%)
Jun 10, 2009 8.980 9.160 8.540 8.830 68,391 -0.07(-0.79%)
Jun 09, 2009 8.830 9.100 8.600 8.900 54,250 +0.13(+1.48%)
Jun 08, 2009 8.480 8.850 8.430 8.770 36,363 -0.12(-1.35%)
Jun 05, 2009 8.950 8.980 8.640 8.890 59,245 -0.01(-0.11%)
Jun 04, 2009 8.860 9.040 8.720 8.900 72,323 +0.10(+1.14%)
Jun 03, 2009 8.810 8.950 8.120 8.800 44,099 -0.11(-1.23%)
Jun 02, 2009 8.950 8.950 8.610 8.910 44,394 -0.09(-1.00%)
Jun 01, 2009 9.240 9.430 8.650 9.000 44,803 +0.06(+0.67%)
May 29, 2009 8.700 10.47 8.700 8.940 121,604 +0.31(+3.59%)
May 28, 2009 7.940 8.650 7.630 8.630 86,710 +0.78(+9.94%)
May 27, 2009 8.000 8.020 7.750 7.850 19,280 -0.05(-0.63%)
May 26, 2009 7.880 8.630 7.500 7.900 73,620 -0.09(-1.13%)
May 22, 2009 7.490 8.340 7.490 7.990 41,441 +0.10(+1.27%)
May 21, 2009 8.380 8.410 7.730 7.890 98,258 -0.57(-6.74%)
May 20, 2009 8.070 8.560 7.940 8.460 99,082 +0.43(+5.35%)
May 19, 2009 7.560 8.030 7.330 8.030 25,549 +0.37(+4.83%)
May 18, 2009 7.690 8.030 7.260 7.660 47,114 +0.05(+0.66%)
May 15, 2009 7.890 7.890 7.430 7.610 34,556 -0.27(-3.43%)
May 14, 2009 7.510 7.950 7.510 7.880 30,725 +0.37(+4.93%)
May 13, 2009 7.690 7.690 7.500 7.510 39,205 -0.25(-3.22%)
May 12, 2009 7.920 8.080 7.500 7.760 68,710 -0.11(-1.40%)
May 11, 2009 7.860 8.330 7.620 7.870 53,312 -0.13(-1.62%)
May 08, 2009 7.860 8.000 7.610 8.000 61,759 +0.17(+2.17%)
May 07, 2009 7.830 7.830 7.500 7.830 60,277 +0.08(+1.03%)
May 06, 2009 7.930 7.950 7.600 7.750 91,829 -0.07(-0.90%)
May 05, 2009 7.430 7.860 7.240 7.820 117,301 +0.24(+3.17%)
May 04, 2009 7.170 7.580 6.900 7.580 149,393 +0.44(+6.16%)
May 01, 2009 7.060 7.280 6.780 7.140 47,580 +0.04(+0.56%)
Apr 30, 2009 7.100 7.270 6.890 7.100 103,744 +0.00(+0.00%)
Apr 29, 2009 6.960 7.120 6.910 7.100 49,607 +0.18(+2.60%)
Apr 28, 2009 6.730 6.990 6.710 6.920 27,614 +0.17(+2.52%)
Apr 27, 2009 6.940 7.190 6.750 6.750 66,101 -0.39(-5.46%)
Apr 24, 2009 6.780 7.190 6.660 7.140 60,644 +0.48(+7.21%)
Apr 23, 2009 6.830 6.950 6.630 6.660 49,604 -0.08(-1.19%)
Apr 22, 2009 6.890 6.890 6.550 6.740 50,613 -0.13(-1.89%)
Apr 21, 2009 6.450 6.900 6.330 6.870 49,402 +0.52(+8.19%)
Apr 20, 2009 6.550 6.550 6.310 6.350 54,659 -0.21(-3.20%)
Apr 17, 2009 6.580 6.700 6.420 6.560 67,676 +0.00(+0.00%)
Apr 16, 2009 6.250 6.620 6.200 6.560 85,732 +0.51(+8.43%)
Apr 15, 2009 5.790 6.070 5.540 6.050 60,654 +0.36(+6.33%)
Apr 14, 2009 5.920 5.920 5.640 5.690 29,826 -0.13(-2.23%)
Apr 13, 2009 5.760 5.880 5.510 5.820 23,160 +0.00(+0.00%)
Apr 09, 2009 5.860 5.870 5.660 5.820 61,441 +0.07(+1.22%)
Apr 08, 2009 5.300 5.860 5.130 5.750 45,458 +0.20(+3.60%)
Apr 07, 2009 6.120 6.250 5.350 5.550 85,144 -0.67(-10.77%)
Apr 06, 2009 6.310 6.310 6.080 6.220 25,326 -0.18(-2.81%)
Apr 03, 2009 6.240 6.460 6.100 6.400 48,362 +0.10(+1.59%)
Apr 02, 2009 5.830 6.410 5.760 6.300 91,686 +0.61(+10.72%)
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.