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, 2013
25.96
26.16
25.18
25.19
608,476
-0.95(-3.63%)
May 30, 2013
27.01
27.02
25.70
26.14
1,351,151
-0.86(-3.19%)
May 29, 2013
26.94
27.47
26.64
27.00
362,315
-0.12(-0.44%)
May 28, 2013
27.08
27.49
26.18
27.12
428,477
+0.77(+2.92%)
May 24, 2013
26.12
26.39
25.60
26.35
0
+0.02(+0.08%)
May 23, 2013
26.01
26.49
24.78
26.33
0
-0.38(-1.42%)
May 22, 2013
27.00
27.71
26.65
26.71
0
-0.23(-0.85%)
May 21, 2013
27.19
27.65
26.93
26.94
0
-0.12(-0.44%)
May 20, 2013
26.50
27.18
26.25
27.06
0
+0.56(+2.11%)
May 17, 2013
26.52
26.83
26.34
26.50
0
+0.25(+0.95%)
May 16, 2013
26.50
26.64
26.13
26.25
604,094
-0.30(-1.13%)
May 15, 2013
27.20
27.65
26.20
26.55
0
-0.40(-1.48%)
May 13, 2013
26.97
27.03
26.59
26.95
0
-0.04(-0.15%)
May 10, 2013
26.71
27.27
26.22
26.99
0
+0.28(+1.05%)
May 09, 2013
27.27
27.29
26.63
26.71
0
-0.59(-2.16%)
May 08, 2013
27.18
27.61
26.74
27.30
0
+0.30(+1.11%)
May 07, 2013
26.77
27.34
26.37
27.00
0
+0.49(+1.85%)
May 06, 2013
25.48
26.62
25.43
26.51
910,143
+1.21(+4.78%)
May 03, 2013
25.03
25.33
24.42
25.30
0
+0.62(+2.51%)
May 02, 2013
23.77
24.80
23.46
24.68
0
+0.99(+4.18%)
May 01, 2013
23.53
24.00
22.78
23.69
1,370,492
-0.03(-0.13%)
Apr 30, 2013
23.71
23.92
23.21
23.72
0
-0.03(-0.13%)
Apr 29, 2013
23.00
23.77
22.88
23.75
394,328
+0.92(+4.03%)
Apr 26, 2013
23.44
23.45
22.50
22.83
623,869
-0.62(-2.64%)
Apr 25, 2013
23.14
23.78
22.95
23.45
705,560
+0.46(+2.00%)
Apr 24, 2013
22.67
23.06
22.63
22.99
696,027
+0.27(+1.19%)
Apr 23, 2013
23.17
23.36
22.52
22.72
752,287
-0.18(-0.79%)
Apr 22, 2013
22.67
23.10
22.31
22.90
471,620
+0.23(+1.01%)
Apr 19, 2013
23.27
23.27
22.29
22.67
989,770
-0.46(-1.99%)
Apr 18, 2013
22.49
23.35
22.48
23.13
973,826
+0.72(+3.21%)
Apr 17, 2013
23.08
23.08
22.24
22.41
911,008
-1.03(-4.39%)
Apr 16, 2013
23.63
23.89
23.22
23.44
1,151,907
+0.02(+0.09%)
Apr 15, 2013
24.81
24.82
23.31
23.42
999,426
-1.50(-6.02%)
Apr 12, 2013
24.93
25.29
24.56
24.92
688,541
-0.10(-0.40%)
Apr 11, 2013
25.36
25.59
24.89
25.02
916,332
-0.38(-1.50%)
Apr 10, 2013
24.96
25.49
24.81
25.40
537,744
+0.50(+2.01%)
Apr 09, 2013
24.79
25.06
24.55
24.90
645,451
+0.15(+0.61%)
Apr 08, 2013
24.33
24.78
24.20
24.75
641,227
+0.58(+2.40%)
Apr 05, 2013
23.65
24.26
23.56
24.17
494,583
+0.12(+0.50%)
Apr 04, 2013
23.73
24.07
23.40
24.05
509,468
+0.27(+1.14%)
Apr 03, 2013
24.17
24.17
23.53
23.78
739,246
-0.32(-1.33%)
Apr 02, 2013
24.59
24.63
23.97
24.10
423,431
-0.39(-1.59%)
Apr 01, 2013
24.55
24.94
24.04
24.49
648,630
-0.12(-0.49%)
Mar 28, 2013
24.83
25.06
24.60
24.61
503,280
-0.16(-0.65%)
Mar 27, 2013
24.29
24.80
24.16
24.77
489,856
+0.21(+0.86%)
Mar 26, 2013
24.56
24.77
24.31
24.56
682,710
+0.11(+0.45%)
Mar 25, 2013
24.87
24.93
24.27
24.45
891,696
-0.21(-0.85%)
Mar 22, 2013
25.32
25.35
24.49
24.66
517,696
-0.49(-1.95%)
Mar 21, 2013
25.59
25.92
25.10
25.15
599,542
-0.45(-1.76%)
Mar 20, 2013
25.64
26.00
25.24
25.60
913,834
+0.11(+0.43%)
Mar 19, 2013
26.72
26.72
25.12
25.49
756,545
-1.08(-4.06%)
Mar 18, 2013
26.55
27.08
26.36
26.57
467,607
-0.30(-1.12%)
Mar 15, 2013
26.80
27.24
26.51
26.87
891,259
+0.10(+0.37%)
Mar 14, 2013
25.75
26.79
25.48
26.77
602,706
+1.17(+4.57%)
Mar 13, 2013
25.64
25.84
25.25
25.60
313,874
-0.03(-0.12%)
Mar 12, 2013
25.50
25.67
24.98
25.63
364,901
+0.33(+1.30%)
Mar 11, 2013
25.04
25.43
24.75
25.30
277,291
+0.04(+0.16%)
Mar 08, 2013
24.82
25.37
24.61
25.26
433,664
+0.60(+2.43%)
Mar 07, 2013
23.61
24.77
23.20
24.66
322,639
+1.12(+4.76%)
Mar 06, 2013
23.52
23.96
23.29
23.54
456,990
+0.09(+0.38%)
Mar 05, 2013
23.72
23.81
23.04
23.45
727,040
-0.02(-0.09%)
Mar 04, 2013
24.27
24.43
23.38
23.47
760,468
-0.96(-3.93%)
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
.