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 28, 2010
7.260
7.310
7.160
7.170
79,087
-0.09(-1.24%)
May 27, 2010
7.060
7.270
6.920
7.260
83,251
+0.35(+5.07%)
May 26, 2010
6.820
6.950
6.620
6.910
98,386
+0.11(+1.62%)
May 25, 2010
6.520
6.820
6.320
6.800
43,545
+0.12(+1.80%)
May 24, 2010
7.220
7.220
6.640
6.680
44,830
-0.55(-7.61%)
May 21, 2010
7.160
7.320
7.000
7.230
177,431
-0.05(-0.69%)
May 20, 2010
7.360
7.520
7.220
7.280
413,908
-0.26(-3.45%)
May 19, 2010
7.580
7.580
7.250
7.540
59,708
-0.05(-0.66%)
May 18, 2010
7.760
7.800
7.520
7.590
117,021
-0.14(-1.81%)
May 17, 2010
7.940
7.970
7.630
7.730
61,520
-0.12(-1.53%)
May 14, 2010
7.920
7.920
7.570
7.850
61,185
-0.10(-1.26%)
May 13, 2010
7.870
8.109
7.810
7.950
43,510
+0.04(+0.51%)
May 12, 2010
7.580
8.010
7.550
7.910
112,049
+0.32(+4.22%)
May 11, 2010
7.590
7.723
7.360
7.590
188,041
-0.06(-0.78%)
May 10, 2010
7.510
7.830
7.370
7.650
67,898
+0.22(+2.96%)
May 07, 2010
7.920
7.920
7.140
7.430
193,752
-0.54(-6.78%)
May 06, 2010
8.650
8.720
7.160
7.970
152,522
-0.75(-8.60%)
May 05, 2010
8.600
8.820
8.480
8.720
83,739
-0.07(-0.80%)
May 04, 2010
8.940
8.940
8.620
8.790
63,538
-0.19(-2.12%)
May 03, 2010
8.960
9.110
8.750
8.980
78,527
+0.03(+0.34%)
Apr 30, 2010
9.220
9.290
8.920
8.950
65,105
-0.30(-3.24%)
Apr 29, 2010
9.240
9.410
9.100
9.250
134,330
+0.05(+0.54%)
Apr 28, 2010
9.000
9.300
8.980
9.200
234,514
+0.22(+2.45%)
Apr 27, 2010
9.160
9.160
8.930
8.980
87,185
-0.21(-2.29%)
Apr 26, 2010
9.410
9.500
9.140
9.190
97,805
-0.26(-2.75%)
Apr 23, 2010
8.980
9.500
8.950
9.450
126,317
+0.50(+5.59%)
Apr 22, 2010
8.830
9.020
8.830
8.950
57,061
+0.12(+1.36%)
Apr 21, 2010
8.990
8.990
8.820
8.830
50,554
-0.13(-1.45%)
Apr 20, 2010
9.000
9.030
8.930
8.960
59,057
+0.08(+0.90%)
Apr 19, 2010
8.970
9.000
8.880
8.880
73,166
-0.11(-1.22%)
Apr 16, 2010
8.970
9.000
8.950
8.990
70,508
+0.01(+0.11%)
Apr 15, 2010
9.000
9.020
8.860
8.980
109,945
-0.02(-0.22%)
Apr 14, 2010
9.070
9.130
8.980
9.000
102,516
-0.05(-0.55%)
Apr 13, 2010
9.300
9.340
8.980
9.050
142,275
-0.26(-2.79%)
Apr 12, 2010
9.350
9.410
9.310
9.310
95,052
-0.08(-0.85%)
Apr 09, 2010
9.410
9.520
9.230
9.390
71,646
-0.04(-0.42%)
Apr 08, 2010
9.330
9.500
9.300
9.430
41,976
+0.10(+1.07%)
Apr 07, 2010
9.320
9.510
9.310
9.330
95,933
-0.06(-0.64%)
Apr 06, 2010
9.270
9.490
9.200
9.390
96,711
+0.10(+1.08%)
Apr 05, 2010
9.500
9.500
9.050
9.290
141,139
-0.13(-1.38%)
Apr 01, 2010
9.420
9.420
9.420
0
+0.34(+3.74%)
Mar 31, 2010
9.000
9.170
8.980
9.080
363,423
+0.08(+0.89%)
Mar 30, 2010
9.180
9.210
8.980
9.000
43,675
-0.01(-0.11%)
Mar 29, 2010
9.000
9.110
8.970
9.010
37,931
+0.00(+0.00%)
Mar 26, 2010
9.140
9.140
8.790
9.010
108,060
-0.10(-1.10%)
Mar 25, 2010
9.400
9.400
9.070
9.110
62,406
-0.22(-2.36%)
Mar 24, 2010
9.230
9.480
9.230
9.330
86,582
+0.04(+0.43%)
Mar 23, 2010
9.150
9.350
9.150
9.290
60,816
+0.13(+1.42%)
Mar 22, 2010
9.100
9.230
9.000
9.160
53,357
+0.02(+0.22%)
Mar 19, 2010
9.220
9.250
9.000
9.140
105,150
-0.03(-0.33%)
Mar 18, 2010
9.460
9.460
9.140
9.170
73,061
-0.29(-3.07%)
Mar 17, 2010
9.330
9.610
9.330
9.460
85,889
+0.13(+1.39%)
Mar 16, 2010
9.240
9.500
9.190
9.330
91,124
+0.09(+0.97%)
Mar 15, 2010
9.270
9.400
9.050
9.240
104,564
+0.11(+1.20%)
Mar 12, 2010
9.350
9.450
8.980
9.130
91,504
-0.33(-3.49%)
Mar 11, 2010
9.420
9.580
9.310
9.460
57,084
-0.04(-0.42%)
Mar 10, 2010
8.510
9.650
8.000
9.500
263,733
-0.12(-1.25%)
Mar 09, 2010
8.950
9.630
8.923
9.620
151,418
+0.67(+7.49%)
Mar 08, 2010
8.890
8.990
8.650
8.950
88,228
+0.02(+0.22%)
Mar 05, 2010
8.590
8.940
8.580
8.930
140,813
+0.40(+4.69%)
Mar 04, 2010
8.500
8.620
8.470
8.530
21,457
+0.06(+0.71%)
Mar 03, 2010
8.500
8.555
8.370
8.470
123,087
-0.03(-0.35%)
Mar 02, 2010
8.510
8.530
8.310
8.500
71,401
-0.01(-0.12%)
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
.