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 (%)
Jan 30, 2015
6.520
6.680
6.050
6.270
1,281,509
-0.34(-5.14%)
Jan 29, 2015
6.510
6.640
5.810
6.610
1,554,101
+0.15(+2.32%)
Jan 28, 2015
7.140
7.170
6.200
6.460
996,351
-0.71(-9.90%)
Jan 27, 2015
6.580
7.270
6.500
7.170
1,417,943
+0.51(+7.66%)
Jan 26, 2015
6.460
6.910
6.180
6.660
902,287
+0.25(+3.90%)
Jan 23, 2015
6.490
6.630
6.300
6.410
1,146,634
-0.13(-1.99%)
Jan 22, 2015
6.650
6.690
6.090
6.540
1,066,970
-0.10(-1.51%)
Jan 21, 2015
6.695
6.640
1,548,592
+0.38(+6.07%)
Jan 20, 2015
5.590
6.320
5.500
6.260
1,655,811
+0.27(+4.51%)
Jan 16, 2015
5.370
6.000
5.280
5.990
1,774,232
+0.70(+13.23%)
Jan 15, 2015
5.250
5.290
1,109,966
-0.27(-4.86%)
Jan 14, 2015
5.130
5.600
5.100
5.560
1,957,754
+0.34(+6.51%)
Jan 13, 2015
5.220
1,234,070
-0.06(-1.14%)
Jan 12, 2015
5.260
5.530
5.010
5.280
1,068,162
-0.26(-4.69%)
Jan 09, 2015
5.320
5.750
5.180
5.540
1,383,707
+0.25(+4.73%)
Jan 08, 2015
5.390
5.580
5.150
5.290
2,296,678
-0.03(-0.56%)
Jan 07, 2015
5.550
5.580
5.100
5.320
1,118,701
-0.18(-3.27%)
Jan 06, 2015
5.610
5.770
5.150
5.500
1,450,204
-0.12(-2.14%)
Jan 05, 2015
6.150
6.330
5.510
5.620
2,152,135
-0.76(-11.91%)
Jan 02, 2015
6.330
6.570
6.030
6.380
946,603
-0.01(-0.16%)
Dec 31, 2014
6.390
6.390
6.390
0
+0.02(+0.31%)
Dec 30, 2014
6.500
6.630
6.200
6.370
920,147
-0.13(-2.00%)
Dec 29, 2014
7.180
7.230
6.320
6.500
1,981,822
-0.48(-6.88%)
Dec 26, 2014
6.980
7.590
6.690
6.980
1,485,532
+0.00(+0.00%)
Dec 24, 2014
6.980
6.980
6.980
0
-0.11(-1.55%)
Dec 23, 2014
6.850
7.150
6.570
7.090
2,374,999
+0.34(+5.04%)
Dec 22, 2014
6.870
7.040
6.460
6.750
1,691,091
-0.12(-1.75%)
Dec 19, 2014
5.920
6.960
5.760
6.870
5,717,173
+1.01(+17.24%)
Dec 18, 2014
6.390
6.730
5.550
5.860
2,866,448
+0.17(+2.99%)
Dec 17, 2014
4.730
5.870
4.700
5.690
5,552,819
+1.01(+21.58%)
Dec 16, 2014
5.120
4.680
3,210,219
+0.11(+2.41%)
Dec 15, 2014
5.200
5.420
4.560
4.570
2,696,353
-0.59(-11.43%)
Dec 12, 2014
5.500
5.690
5.135
5.160
1,516,839
-0.41(-7.36%)
Dec 11, 2014
5.780
6.090
5.560
5.570
2,076,110
-0.48(-7.93%)
Dec 10, 2014
6.270
6.350
5.790
6.050
1,131,581
-0.44(-6.78%)
Dec 09, 2014
6.020
6.570
5.910
6.490
1,546,214
+0.44(+7.27%)
Dec 08, 2014
6.530
6.800
6.010
6.050
1,836,300
-0.96(-13.69%)
Dec 05, 2014
7.360
7.450
6.605
7.010
1,776,518
-0.35(-4.76%)
Dec 04, 2014
7.970
7.970
7.250
7.360
1,019,259
-0.70(-8.68%)
Dec 03, 2014
8.070
8.560
7.810
8.060
1,661,154
+0.09(+1.13%)
Dec 02, 2014
8.290
8.640
7.840
7.970
2,611,190
-0.32(-3.86%)
Dec 01, 2014
9.260
9.810
7.930
8.290
2,921,855
-1.43(-14.71%)
Nov 28, 2014
10.15
10.73
9.690
9.720
972,130
-1.69(-14.81%)
Nov 26, 2014
11.41
11.41
11.41
0
-0.31(-2.65%)
Nov 25, 2014
11.98
12.25
11.27
11.72
809,633
-0.16(-1.35%)
Nov 24, 2014
12.80
12.92
11.61
11.88
1,241,325
-0.91(-7.11%)
Nov 21, 2014
12.06
13.25
12.03
12.79
1,914,201
+1.05(+8.94%)
Nov 20, 2014
10.68
11.75
10.56
11.74
1,103,637
+1.12(+10.55%)
Nov 19, 2014
11.15
11.62
10.50
10.62
921,128
-0.57(-5.09%)
Nov 18, 2014
12.28
12.28
10.98
11.19
1,220,964
-0.38(-3.28%)
Nov 17, 2014
12.63
12.81
11.51
11.57
1,098,236
-1.43(-11.00%)
Nov 14, 2014
11.49
13.32
11.49
13.00
1,548,623
+1.54(+13.44%)
Nov 13, 2014
11.78
11.93
11.17
11.46
1,336,884
-0.48(-4.02%)
Nov 12, 2014
10.86
12.16
10.60
11.94
2,114,156
+0.89(+8.05%)
Nov 11, 2014
10.61
11.23
10.32
11.05
1,299,764
+0.44(+4.15%)
Nov 10, 2014
10.76
11.54
10.34
10.61
1,762,858
-0.12(-1.12%)
Nov 07, 2014
8.830
10.97
8.830
10.73
2,611,774
+1.88(+21.24%)
Nov 06, 2014
9.290
9.290
8.329
8.850
2,512,380
-0.25(-2.75%)
Nov 05, 2014
8.950
9.470
8.710
9.100
1,553,046
+0.30(+3.41%)
Nov 04, 2014
9.290
9.310
8.480
8.800
1,376,703
-0.64(-6.78%)
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
.