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 30, 2014
19.64
19.75
19.32
19.52
902,123
-0.13(-0.66%)
May 29, 2014
19.47
19.66
19.21
19.65
785,169
+0.29(+1.50%)
May 28, 2014
18.98
19.46
18.72
19.36
807,913
+0.32(+1.68%)
May 27, 2014
18.79
19.12
18.53
19.04
728,580
+0.30(+1.60%)
May 23, 2014
18.74
18.74
18.74
0
+0.19(+1.02%)
May 22, 2014
18.20
18.86
18.03
18.55
530,735
+0.35(+1.92%)
May 21, 2014
18.34
18.67
18.09
18.20
1,051,372
+0.01(+0.05%)
May 20, 2014
18.67
18.70
18.15
18.19
761,008
-0.65(-3.45%)
May 19, 2014
18.58
18.86
18.45
18.84
586,270
+0.45(+2.45%)
May 16, 2014
18.25
18.41
17.92
18.39
615,382
+0.19(+1.04%)
May 15, 2014
18.25
18.35
17.59
18.20
1,243,564
-0.11(-0.60%)
May 14, 2014
18.77
18.90
18.30
18.31
880,172
-0.52(-2.76%)
May 13, 2014
18.82
18.96
18.53
18.83
1,109,721
-0.01(-0.05%)
May 12, 2014
19.05
19.29
18.77
18.84
1,083,683
-0.20(-1.05%)
May 09, 2014
19.04
19.11
18.41
19.04
2,382,424
-0.85(-4.27%)
May 08, 2014
20.45
20.63
19.86
19.89
1,516,120
-0.61(-2.98%)
May 07, 2014
20.60
20.62
19.93
20.50
1,102,996
+0.05(+0.27%)
May 06, 2014
20.49
20.72
20.31
20.45
464,260
-0.13(-0.66%)
May 05, 2014
20.57
20.85
20.26
20.58
514,172
-0.12(-0.58%)
May 02, 2014
20.76
21.03
20.56
20.70
700,031
-0.01(-0.05%)
May 01, 2014
20.76
20.97
20.32
20.71
1,275,148
-0.04(-0.19%)
Apr 30, 2014
20.14
20.80
19.90
20.75
1,047,159
+0.49(+2.42%)
Apr 29, 2014
19.78
20.67
19.57
20.26
1,087,770
+0.57(+2.89%)
Apr 28, 2014
19.78
20.06
19.46
19.69
1,065,902
+0.06(+0.31%)
Apr 25, 2014
19.85
20.20
19.60
19.63
1,176,054
-0.30(-1.51%)
Apr 24, 2014
19.89
20.37
19.70
19.93
1,075,546
+0.16(+0.81%)
Apr 23, 2014
19.93
20.13
19.64
19.77
1,240,179
-0.10(-0.50%)
Apr 22, 2014
19.68
19.94
19.56
19.87
1,151,939
+0.25(+1.27%)
Apr 21, 2014
19.53
20.11
19.40
19.62
1,573,310
+0.11(+0.56%)
Apr 17, 2014
19.51
19.51
19.51
0
+0.36(+1.88%)
Apr 16, 2014
19.21
19.41
18.83
19.15
1,321,348
+0.08(+0.42%)
Apr 15, 2014
19.44
19.88
18.81
19.07
1,767,326
-0.42(-2.15%)
Apr 14, 2014
20.40
20.67
19.48
19.49
1,256,620
-0.69(-3.42%)
Apr 11, 2014
20.40
20.62
20.12
20.18
866,531
-0.26(-1.27%)
Apr 10, 2014
21.08
21.08
20.27
20.44
1,125,592
-0.51(-2.43%)
Apr 09, 2014
21.12
21.16
20.27
20.95
977,608
-0.05(-0.24%)
Apr 08, 2014
20.63
21.01
20.37
21.00
852,478
+0.44(+2.14%)
Apr 07, 2014
21.52
21.52
20.19
20.56
738,008
-0.98(-4.55%)
Apr 04, 2014
22.30
22.47
21.31
21.54
799,522
-0.57(-2.58%)
Apr 03, 2014
21.89
22.51
21.80
22.11
1,267,499
+0.31(+1.42%)
Apr 02, 2014
20.89
22.14
20.77
21.80
1,448,100
+0.94(+4.51%)
Apr 01, 2014
20.96
21.37
20.74
20.86
1,093,661
-0.05(-0.24%)
Mar 31, 2014
21.14
21.25
20.59
20.91
668,626
-0.10(-0.48%)
Mar 28, 2014
20.58
21.37
20.39
21.01
1,040,891
+0.63(+3.09%)
Mar 27, 2014
20.37
20.54
19.92
20.38
1,467,519
-0.01(-0.05%)
Mar 26, 2014
21.09
21.31
20.31
20.39
535,725
-0.55(-2.63%)
Mar 25, 2014
20.99
21.27
20.62
20.94
586,792
+0.04(+0.19%)
Mar 24, 2014
20.95
21.21
20.20
20.90
805,373
+0.12(+0.58%)
Mar 21, 2014
21.00
21.23
20.60
20.78
886,553
-0.24(-1.14%)
Mar 20, 2014
20.90
21.37
20.36
21.02
629,989
+0.08(+0.38%)
Mar 19, 2014
21.33
21.38
20.77
20.94
549,329
-0.31(-1.46%)
Mar 18, 2014
20.70
21.54
20.70
21.25
797,841
+0.55(+2.66%)
Mar 17, 2014
20.79
21.20
20.23
20.70
569,816
-0.04(-0.19%)
Mar 14, 2014
20.52
21.04
20.49
20.74
490,049
+0.08(+0.39%)
Mar 13, 2014
21.82
21.98
20.45
20.66
1,622,791
-0.32(-1.53%)
Mar 12, 2014
20.92
21.05
20.35
20.98
1,451,946
-0.02(-0.10%)
Mar 11, 2014
22.31
22.58
20.96
21.00
1,409,613
-1.37(-6.12%)
Mar 10, 2014
23.25
23.38
22.36
22.37
847,365
-0.71(-3.08%)
Mar 07, 2014
23.99
24.00
22.71
23.08
1,266,247
+0.00(+0.00%)
Mar 06, 2014
22.97
23.47
22.67
23.08
919,702
+0.14(+0.61%)
Mar 05, 2014
22.98
23.35
22.44
22.94
952,937
-0.12(-0.52%)
Mar 04, 2014
22.47
23.15
22.24
23.06
819,422
+0.71(+3.18%)
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
.