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 (%)
Nov 28, 2008
8.300
9.030
8.010
8.690
115,954
+0.34(+4.07%)
Nov 26, 2008
8.110
8.390
7.810
8.350
59,416
+0.10(+1.21%)
Nov 25, 2008
8.960
8.960
7.900
8.250
59,349
-0.64(-7.20%)
Nov 24, 2008
8.160
9.170
7.420
8.890
92,927
+0.87(+10.85%)
Nov 21, 2008
7.180
8.190
6.750
8.020
106,397
+1.04(+14.90%)
Nov 20, 2008
7.110
7.740
6.980
6.980
102,336
-0.36(-4.90%)
Nov 19, 2008
7.890
8.090
7.180
7.340
167,654
-0.60(-7.56%)
Nov 18, 2008
9.120
9.850
7.450
7.940
118,486
-1.20(-13.13%)
Nov 17, 2008
9.500
9.860
9.030
9.140
43,767
-0.46(-4.79%)
Nov 14, 2008
11.90
11.90
9.290
9.600
141,164
-2.75(-22.27%)
Nov 13, 2008
11.41
12.50
10.63
12.35
50,161
+0.96(+8.43%)
Nov 12, 2008
12.25
12.25
11.29
11.39
44,305
-0.92(-7.47%)
Nov 11, 2008
13.06
13.33
12.31
12.31
49,287
-1.09(-8.13%)
Nov 10, 2008
13.14
13.79
13.03
13.40
45,927
+0.53(+4.12%)
Nov 07, 2008
11.33
12.95
11.33
12.87
74,656
+1.67(+14.91%)
Nov 06, 2008
11.61
11.61
10.98
11.20
72,120
-0.02(-0.18%)
Nov 05, 2008
12.09
12.34
11.22
11.22
35,324
-1.04(-8.48%)
Nov 04, 2008
11.99
12.97
11.49
12.26
57,879
+1.10(+9.86%)
Nov 03, 2008
11.05
11.38
10.37
11.16
81,954
+0.26(+2.39%)
Oct 31, 2008
9.710
11.22
9.040
10.90
55,058
+1.03(+10.44%)
Oct 30, 2008
9.560
9.890
9.240
9.870
48,698
+0.57(+6.13%)
Oct 29, 2008
8.570
9.600
8.570
9.300
119,509
+0.84(+9.93%)
Oct 28, 2008
8.350
8.520
7.760
8.460
141,716
+0.48(+6.02%)
Oct 27, 2008
8.750
8.790
7.970
7.980
109,118
-0.72(-8.28%)
Oct 24, 2008
8.310
8.760
8.260
8.700
71,989
-0.10(-1.14%)
Oct 23, 2008
9.230
9.340
8.370
8.800
56,761
-0.25(-2.76%)
Oct 22, 2008
9.750
9.950
8.610
9.050
85,042
-0.91(-9.14%)
Oct 21, 2008
10.88
10.88
9.940
9.960
126,824
-0.46(-4.41%)
Oct 20, 2008
10.30
10.61
10.15
10.42
69,046
+0.18(+1.76%)
Oct 17, 2008
9.250
10.56
9.250
10.24
180,164
+0.71(+7.45%)
Oct 16, 2008
9.750
9.760
8.810
9.530
132,455
-0.09(-0.94%)
Oct 15, 2008
9.940
9.940
9.070
9.620
89,173
-0.78(-7.50%)
Oct 14, 2008
11.30
11.40
9.800
10.40
71,364
-0.47(-4.32%)
Oct 13, 2008
10.19
10.94
9.900
10.87
170,473
+1.00(+10.13%)
Oct 10, 2008
9.310
10.44
8.790
9.870
209,941
+0.32(+3.35%)
Oct 09, 2008
10.75
11.32
9.520
9.550
104,869
-1.03(-9.74%)
Oct 08, 2008
10.79
11.29
10.10
10.58
147,201
-0.37(-3.38%)
Oct 07, 2008
11.39
12.00
10.84
10.95
208,071
-0.29(-2.58%)
Oct 06, 2008
11.75
11.75
10.03
11.24
270,451
-0.84(-6.95%)
Oct 03, 2008
13.00
13.98
11.72
12.08
286,738
-0.91(-7.01%)
Oct 02, 2008
13.86
14.01
12.85
12.99
261,744
-0.74(-5.39%)
Oct 01, 2008
14.25
14.25
13.38
13.73
90,570
-0.73(-5.05%)
Sep 30, 2008
12.89
14.93
11.81
14.46
135,350
+1.67(+13.06%)
Sep 29, 2008
14.49
15.15
12.69
12.79
81,167
-2.19(-14.62%)
Sep 26, 2008
13.95
15.00
13.95
14.98
72,479
+0.82(+5.79%)
Sep 25, 2008
13.78
14.78
13.60
14.16
40,257
+0.33(+2.39%)
Sep 24, 2008
14.14
14.97
13.65
13.83
52,801
-0.22(-1.57%)
Sep 23, 2008
15.54
15.95
14.00
14.05
115,422
-1.61(-10.28%)
Sep 22, 2008
16.44
16.44
15.44
15.66
101,000
-0.85(-5.15%)
Sep 19, 2008
15.70
16.80
14.54
16.51
496,873
+1.21(+7.91%)
Sep 18, 2008
13.91
15.50
13.02
15.30
204,302
+1.74(+12.83%)
Sep 17, 2008
12.83
13.95
12.18
13.56
98,163
+0.61(+4.71%)
Sep 16, 2008
12.82
13.49
11.73
12.95
113,163
+0.37(+2.94%)
Sep 15, 2008
13.31
13.67
12.41
12.58
110,498
-1.16(-8.44%)
Sep 12, 2008
12.35
14.03
12.02
13.74
119,372
+1.48(+12.07%)
Sep 11, 2008
11.12
12.84
10.66
12.26
146,401
+0.94(+8.30%)
Sep 10, 2008
10.29
11.41
10.16
11.32
269,056
+1.07(+10.44%)
Sep 09, 2008
10.64
10.69
9.920
10.25
181,168
-0.46(-4.30%)
Sep 08, 2008
11.49
11.50
10.67
10.71
102,668
-0.63(-5.56%)
Sep 05, 2008
11.37
11.46
10.88
11.34
65,980
+0.02(+0.18%)
Sep 04, 2008
12.11
12.15
10.93
11.32
247,315
-0.81(-6.68%)
Sep 03, 2008
13.09
13.09
11.88
12.13
216,159
-0.99(-7.55%)
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
.