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%)
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%)
Mar 03, 2008 13.67 14.44 13.59 14.19 18,481 +0.22(+1.57%)
Feb 29, 2008 14.24 14.45 13.71 13.97 24,919 -0.31(-2.17%)
Feb 28, 2008 14.16 14.50 13.94 14.28 122,132 +0.08(+0.56%)
Feb 27, 2008 14.19 14.40 13.84 14.20 31,013 -0.03(-0.21%)
Feb 26, 2008 14.61 14.64 14.00 14.23 51,054 -0.42(-2.87%)
Feb 25, 2008 13.24 14.76 13.24 14.65 100,687 +0.75(+5.40%)
Feb 22, 2008 14.04 14.05 13.00 13.90 18,464 -0.15(-1.07%)
Feb 21, 2008 14.45 14.56 14.00 14.05 24,612 -0.31(-2.16%)
Feb 20, 2008 14.00 14.37 13.90 14.36 36,027 +0.14(+0.98%)
Feb 19, 2008 14.29 14.31 13.71 14.22 27,666 -0.02(-0.14%)
Feb 18, 2008 14.17 14.30 13.50 14.24 33,577 +0.00(+0.00%)
Feb 15, 2008 14.17 14.30 13.50 14.24 33,577 +0.03(+0.21%)
Feb 14, 2008 14.92 14.94 13.97 14.21 71,235 -0.73(-4.89%)
Feb 13, 2008 14.28 15.04 14.17 14.94 122,095 +0.70(+4.92%)
Feb 12, 2008 13.91 14.62 13.81 14.24 40,623 +0.37(+2.67%)
Feb 11, 2008 13.50 14.34 13.44 13.87 39,168 +0.37(+2.74%)
Feb 08, 2008 13.96 14.17 13.00 13.50 28,517 -0.50(-3.57%)
Feb 07, 2008 13.91 14.26 13.82 14.00 19,711 +0.05(+0.36%)
Feb 06, 2008 14.73 14.73 13.85 13.95 72,458 -0.60(-4.12%)
Feb 05, 2008 14.68 14.70 13.65 14.55 49,715 -0.18(-1.22%)
Feb 04, 2008 15.01 15.06 14.54 14.73 70,923 -0.33(-2.19%)
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.