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 31, 2012
28.36
28.71
26.63
28.03
491,669
-0.15(-0.53%)
May 30, 2012
29.75
29.75
27.95
28.18
321,535
-2.10(-6.94%)
May 29, 2012
29.05
30.32
28.95
30.28
711,011
+1.94(+6.85%)
May 25, 2012
28.29
28.72
27.65
28.34
514,595
-0.15(-0.53%)
May 24, 2012
29.49
29.61
28.02
28.49
457,834
-0.84(-2.86%)
May 23, 2012
29.67
29.67
27.73
29.33
699,600
-0.88(-2.91%)
May 22, 2012
30.82
31.46
29.79
30.21
312,709
-0.69(-2.23%)
May 21, 2012
29.28
31.47
28.86
30.90
695,782
+1.78(+6.11%)
May 18, 2012
29.33
29.62
28.47
29.12
533,737
-0.23(-0.78%)
May 17, 2012
29.69
30.33
29.05
29.35
1,052,875
-0.15(-0.51%)
May 16, 2012
29.48
30.33
29.03
29.50
492,214
+0.12(+0.41%)
May 15, 2012
29.42
30.17
28.93
29.38
753,229
+0.09(+0.31%)
May 14, 2012
29.21
30.01
28.66
29.29
450,176
-0.39(-1.31%)
May 11, 2012
30.06
31.30
29.42
29.68
290,925
-0.76(-2.50%)
May 10, 2012
30.31
31.90
30.22
30.44
720,196
+0.39(+1.30%)
May 09, 2012
30.19
30.75
29.42
30.05
883,924
-0.74(-2.40%)
May 08, 2012
31.70
31.70
28.99
30.79
892,142
-1.41(-4.38%)
May 07, 2012
32.13
32.90
31.68
32.20
560,049
+0.01(+0.03%)
May 04, 2012
31.24
32.53
29.61
32.19
1,591,161
-0.71(-2.16%)
May 03, 2012
34.69
35.03
32.77
32.90
929,609
-1.87(-5.38%)
May 02, 2012
35.46
35.79
34.64
34.77
405,322
-1.07(-2.99%)
May 01, 2012
35.97
36.75
35.19
35.84
249,247
-0.04(-0.11%)
Apr 30, 2012
36.00
36.22
35.01
35.88
411,133
-0.24(-0.66%)
Apr 27, 2012
37.29
37.56
36.09
36.12
460,284
-0.96(-2.59%)
Apr 26, 2012
36.29
38.00
35.97
37.08
463,304
+0.72(+1.98%)
Apr 25, 2012
34.62
36.55
34.39
36.36
504,283
+2.27(+6.66%)
Apr 24, 2012
34.69
34.98
33.80
34.09
582,692
-0.41(-1.19%)
Apr 23, 2012
34.16
35.14
33.29
34.50
930,428
-0.51(-1.46%)
Apr 20, 2012
36.40
36.55
34.86
35.01
563,561
-0.68(-1.91%)
Apr 19, 2012
36.23
36.33
35.01
35.69
388,065
-0.51(-1.41%)
Apr 18, 2012
36.05
36.56
35.82
36.20
278,321
-0.02(-0.06%)
Apr 17, 2012
35.51
36.56
35.16
36.22
706,074
+0.98(+2.78%)
Apr 16, 2012
36.52
37.11
34.89
35.24
322,906
-1.18(-3.24%)
Apr 13, 2012
36.57
37.09
36.29
36.42
490,132
-0.51(-1.38%)
Apr 12, 2012
35.13
37.30
35.13
36.93
424,587
+1.93(+5.51%)
Apr 11, 2012
35.80
36.00
34.27
35.00
660,981
-0.27(-0.77%)
Apr 10, 2012
36.70
37.40
34.97
35.27
485,114
-1.58(-4.29%)
Apr 09, 2012
36.80
37.53
36.17
36.85
292,611
-0.71(-1.89%)
Apr 05, 2012
37.34
39.18
37.34
37.56
453,853
+0.19(+0.51%)
Apr 04, 2012
38.36
38.41
37.10
37.37
290,023
-1.18(-3.06%)
Apr 03, 2012
38.17
38.63
37.64
38.55
302,083
+0.16(+0.42%)
Apr 02, 2012
36.85
38.64
36.57
38.39
431,699
+1.44(+3.90%)
Mar 30, 2012
36.46
37.55
36.34
36.95
584,342
+0.94(+2.61%)
Mar 29, 2012
36.33
36.69
35.33
36.01
320,884
-0.80(-2.17%)
Mar 28, 2012
36.84
36.84
35.43
36.81
444,804
-0.14(-0.38%)
Mar 27, 2012
37.70
37.70
36.82
36.95
316,842
-0.81(-2.15%)
Mar 26, 2012
38.00
38.57
37.26
37.76
379,675
+0.03(+0.08%)
Mar 23, 2012
35.75
37.84
35.38
37.73
585,189
+1.97(+5.51%)
Mar 22, 2012
36.35
36.35
35.25
35.76
393,480
-1.10(-2.98%)
Mar 21, 2012
36.57
37.12
36.24
36.86
422,026
+0.37(+1.01%)
Mar 20, 2012
36.57
36.95
36.00
36.49
319,932
-0.54(-1.46%)
Mar 19, 2012
36.55
37.04
35.83
37.03
639,740
+0.23(+0.63%)
Mar 16, 2012
36.12
36.96
36.08
36.80
393,259
+0.77(+2.14%)
Mar 15, 2012
35.72
36.58
35.62
36.03
286,043
+0.21(+0.59%)
Mar 14, 2012
35.60
36.41
35.47
35.82
524,225
-0.13(-0.36%)
Mar 13, 2012
35.82
36.35
35.10
35.95
471,933
+0.63(+1.78%)
Mar 12, 2012
35.43
35.47
34.54
35.32
592,185
-0.12(-0.34%)
Mar 09, 2012
34.88
35.65
34.00
35.44
840,492
+0.36(+1.03%)
Mar 08, 2012
35.00
36.21
34.56
35.08
481,388
+0.42(+1.21%)
Mar 07, 2012
33.89
34.96
33.62
34.66
512,240
+0.96(+2.85%)
Mar 06, 2012
32.23
33.88
31.78
33.70
638,013
+0.70(+2.12%)
Mar 05, 2012
33.84
33.84
32.37
33.00
728,582
-1.07(-3.14%)
Mar 02, 2012
34.90
35.53
34.02
34.07
387,432
-0.99(-2.82%)
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
.