Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2009
6.140
6.200
5.600
5.690
41,348
-0.51(-8.23%)
Mar 31, 2009
6.300
6.430
6.090
6.200
27,882
-0.03(-0.48%)
Mar 30, 2009
5.870
6.330
5.730
6.230
33,047
-0.20(-3.11%)
Mar 26, 2009
6.670
6.830
6.390
6.430
47,219
-0.13(-1.98%)
Mar 25, 2009
6.570
6.650
6.140
6.560
104,401
+0.02(+0.31%)
Mar 24, 2009
6.590
6.830
6.450
6.540
64,500
-0.12(-1.80%)
Mar 23, 2009
6.240
6.660
5.940
6.660
53,644
+0.85(+14.63%)
Mar 20, 2009
5.840
5.970
5.600
5.810
73,398
+0.02(+0.35%)
Mar 19, 2009
5.930
6.010
5.660
5.790
25,013
-0.04(-0.69%)
Mar 18, 2009
5.310
6.000
5.160
5.830
60,907
+0.49(+9.18%)
Mar 17, 2009
4.960
5.350
4.900
5.340
64,272
+0.36(+7.23%)
Mar 16, 2009
4.700
5.170
4.673
4.980
62,751
+0.34(+7.33%)
Mar 13, 2009
4.110
4.880
4.080
4.640
81,508
+0.54(+13.17%)
Mar 12, 2009
4.320
4.460
3.200
4.100
127,093
-0.23(-5.31%)
Mar 11, 2009
5.130
5.130
4.280
4.330
187,656
-0.90(-17.21%)
Mar 10, 2009
4.770
5.250
4.560
5.230
48,025
+0.51(+10.81%)
Mar 09, 2009
4.880
5.180
4.520
4.720
71,978
-0.22(-4.45%)
Mar 06, 2009
5.480
5.560
4.790
4.940
112,918
-0.49(-9.02%)
Mar 05, 2009
6.040
6.040
5.380
5.430
62,583
-0.76(-12.28%)
Mar 04, 2009
6.260
6.400
6.110
6.190
46,945
-0.08(-1.28%)
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
.