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 30, 2009
7.130
7.200
6.910
7.000
67,456
-0.14(-1.96%)
Nov 27, 2009
6.990
7.260
6.950
7.140
27,044
-0.09(-1.24%)
Nov 25, 2009
7.200
7.360
7.180
7.230
19,295
+0.24(+3.43%)
Nov 24, 2009
7.500
7.500
6.905
6.990
44,723
-0.39(-5.28%)
Nov 23, 2009
7.560
7.800
7.280
7.380
38,175
-0.06(-0.81%)
Nov 20, 2009
7.550
7.720
7.160
7.440
24,617
-0.13(-1.72%)
Nov 19, 2009
7.730
7.750
7.380
7.570
26,862
-0.22(-2.82%)
Nov 18, 2009
7.560
8.020
7.500
7.790
49,792
+0.24(+3.18%)
Nov 17, 2009
7.580
7.580
7.340
7.550
21,988
+0.01(+0.13%)
Nov 16, 2009
7.190
8.030
7.190
7.540
50,872
+0.41(+5.75%)
Nov 13, 2009
6.800
7.130
6.800
7.130
44,345
+0.27(+3.94%)
Nov 12, 2009
7.170
7.170
6.650
6.860
63,881
-0.35(-4.85%)
Nov 11, 2009
7.340
7.360
6.920
7.210
89,300
-0.04(-0.55%)
Nov 10, 2009
7.350
7.360
7.140
7.250
46,974
-0.12(-1.63%)
Nov 09, 2009
7.190
7.470
6.910
7.370
114,465
+0.31(+4.39%)
Nov 06, 2009
7.220
7.360
7.000
7.060
80,030
-0.22(-3.02%)
Nov 05, 2009
7.190
7.540
7.181
7.280
88,453
-0.22(-2.93%)
Nov 04, 2009
7.710
8.370
7.410
7.500
66,617
-0.58(-7.18%)
Nov 03, 2009
7.460
8.090
7.460
8.080
36,524
+0.55(+7.30%)
Nov 02, 2009
7.840
7.850
7.270
7.530
41,456
-0.23(-2.96%)
Oct 30, 2009
8.090
8.170
7.740
7.760
105,872
-0.37(-4.55%)
Oct 29, 2009
8.060
8.240
8.040
8.130
33,598
+0.09(+1.12%)
Oct 28, 2009
8.100
8.100
8.040
8.040
59,391
-0.03(-0.37%)
Oct 27, 2009
8.560
8.560
8.000
8.070
34,456
-0.43(-5.06%)
Oct 26, 2009
9.010
9.230
8.400
8.500
40,443
-0.51(-5.66%)
Oct 23, 2009
9.090
9.440
8.940
9.010
34,942
-0.40(-4.25%)
Oct 22, 2009
9.440
9.550
9.150
9.410
40,954
-0.01(-0.11%)
Oct 21, 2009
9.470
9.820
9.410
9.420
79,233
-0.10(-1.05%)
Oct 20, 2009
9.460
9.590
9.400
9.520
52,498
+0.05(+0.53%)
Oct 19, 2009
9.450
9.600
9.123
9.470
39,794
+0.08(+0.85%)
Oct 16, 2009
9.150
9.460
8.930
9.390
43,253
+0.19(+2.07%)
Oct 15, 2009
9.560
9.700
9.080
9.200
57,194
-0.40(-4.17%)
Oct 14, 2009
10.02
10.02
9.460
9.600
86,868
-0.30(-3.03%)
Oct 13, 2009
9.930
10.19
9.780
9.900
37,857
+0.01(+0.10%)
Oct 12, 2009
9.630
9.930
9.290
9.890
31,056
+0.43(+4.55%)
Oct 09, 2009
9.380
9.490
9.250
9.460
38,779
+0.12(+1.28%)
Oct 08, 2009
9.100
9.540
9.070
9.340
87,024
+0.28(+3.09%)
Oct 07, 2009
9.260
9.390
8.950
9.060
21,989
-0.28(-3.00%)
Oct 06, 2009
8.770
9.350
8.770
9.340
29,326
+0.60(+6.86%)
Oct 05, 2009
8.690
9.200
8.550
8.740
53,678
+0.21(+2.46%)
Oct 02, 2009
8.350
8.710
8.200
8.530
52,841
+0.07(+0.83%)
Oct 01, 2009
9.080
9.100
8.450
8.460
41,236
-0.62(-6.83%)
Sep 30, 2009
9.270
9.310
9.000
9.080
30,400
-0.14(-1.52%)
Sep 29, 2009
9.090
9.350
8.970
9.220
68,447
+0.17(+1.88%)
Sep 28, 2009
9.050
9.100
8.930
9.050
53,814
+0.03(+0.33%)
Sep 25, 2009
8.780
9.179
8.620
9.020
85,451
+0.27(+3.09%)
Sep 24, 2009
9.160
9.500
8.730
8.750
43,759
-0.41(-4.48%)
Sep 23, 2009
9.640
9.640
9.150
9.160
74,920
-0.42(-4.38%)
Sep 22, 2009
9.560
9.600
9.360
9.580
74,527
+0.18(+1.91%)
Sep 21, 2009
9.280
9.770
8.920
9.400
110,766
+0.01(+0.11%)
Sep 18, 2009
8.670
9.480
8.430
9.390
152,457
+0.72(+8.30%)
Sep 17, 2009
8.610
8.840
8.520
8.670
58,501
+0.11(+1.29%)
Sep 16, 2009
8.440
8.570
8.220
8.560
46,938
+0.14(+1.66%)
Sep 15, 2009
8.380
8.470
8.040
8.420
52,817
+0.00(+0.00%)
Sep 14, 2009
8.380
8.469
8.201
8.420
24,667
-0.04(-0.47%)
Sep 11, 2009
8.190
8.480
8.130
8.460
42,172
+0.25(+3.05%)
Sep 10, 2009
7.980
8.210
7.910
8.210
44,159
+0.21(+2.63%)
Sep 09, 2009
7.690
8.020
7.640
8.000
95,336
+0.28(+3.63%)
Sep 08, 2009
7.650
7.830
7.621
7.720
16,844
+0.16(+2.12%)
Sep 04, 2009
7.270
7.600
7.270
7.560
100,241
+0.30(+4.13%)
Sep 03, 2009
7.580
7.580
7.250
7.260
53,742
-0.28(-3.71%)
Sep 02, 2009
7.490
7.570
7.370
7.540
29,061
+0.01(+0.13%)
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
.