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, 2010
18.80
19.10
18.27
18.27
270,057
-0.62(-3.28%)
Nov 29, 2010
18.74
18.99
18.04
18.89
239,592
+0.10(+0.53%)
Nov 26, 2010
18.53
18.90
18.44
18.79
37,607
+0.15(+0.80%)
Nov 24, 2010
18.56
18.64
18.64
18.64
135,452
+0.27(+1.47%)
Nov 23, 2010
18.54
18.76
18.00
18.37
133,607
-0.45(-2.39%)
Nov 22, 2010
19.00
19.01
18.17
18.82
142,045
-0.21(-1.10%)
Nov 19, 2010
18.58
19.18
18.17
19.03
123,484
+0.37(+1.98%)
Nov 18, 2010
18.20
19.06
18.20
18.66
189,003
+0.65(+3.61%)
Nov 17, 2010
18.45
18.45
17.75
18.01
292,936
-0.38(-2.07%)
Nov 16, 2010
19.81
19.89
18.01
18.39
635,595
-1.62(-8.10%)
Nov 15, 2010
18.62
20.38
18.59
20.01
971,070
+1.46(+7.87%)
Nov 12, 2010
18.47
18.66
17.35
18.55
1,036,097
-0.17(-0.91%)
Nov 11, 2010
16.90
19.00
16.80
18.72
2,622,021
+2.13(+12.84%)
Nov 10, 2010
16.16
16.98
15.79
16.59
337,846
+0.31(+1.90%)
Nov 09, 2010
15.00
16.55
14.68
16.28
393,191
+0.50(+3.17%)
Nov 08, 2010
15.64
15.93
15.53
15.78
176,964
+0.09(+0.57%)
Nov 05, 2010
15.56
15.76
15.40
15.69
193,569
+0.16(+1.03%)
Nov 04, 2010
15.84
16.16
15.46
15.53
284,837
-0.12(-0.77%)
Nov 03, 2010
15.53
15.74
15.45
15.65
268,353
+0.09(+0.58%)
Nov 02, 2010
15.53
15.57
15.19
15.56
430,422
+0.25(+1.63%)
Nov 01, 2010
15.51
15.51
15.20
15.31
194,100
-0.14(-0.91%)
Oct 29, 2010
15.43
15.54
15.26
15.45
93,820
-0.01(-0.06%)
Oct 28, 2010
15.49
15.77
15.24
15.46
134,350
+0.14(+0.91%)
Oct 27, 2010
15.40
15.53
15.16
15.32
130,528
-0.30(-1.92%)
Oct 25, 2010
15.54
15.87
15.39
15.62
189,070
+0.15(+0.97%)
Oct 22, 2010
15.09
15.55
15.09
15.47
84,214
+0.38(+2.52%)
Oct 21, 2010
15.38
15.81
14.83
15.09
430,872
-0.11(-0.72%)
Oct 20, 2010
14.22
15.50
14.12
15.20
439,477
+1.12(+7.95%)
Oct 19, 2010
13.44
14.46
13.09
14.08
217,164
+0.49(+3.61%)
Oct 18, 2010
13.58
13.74
13.39
13.59
241,591
+0.00(+0.00%)
Oct 15, 2010
13.72
13.99
13.43
13.59
106,163
+0.03(+0.22%)
Oct 14, 2010
13.03
13.68
12.85
13.56
216,870
+0.57(+4.39%)
Oct 13, 2010
12.95
13.19
12.90
12.99
141,759
+0.10(+0.78%)
Oct 12, 2010
13.10
13.13
12.88
12.89
160,985
-0.22(-1.68%)
Oct 11, 2010
13.45
13.53
13.03
13.11
125,838
-0.29(-2.16%)
Oct 08, 2010
12.53
13.54
12.18
13.40
188,624
+0.85(+6.77%)
Oct 07, 2010
12.83
12.83
12.39
12.55
127,388
-0.15(-1.18%)
Oct 06, 2010
12.10
12.86
11.98
12.70
369,779
+0.58(+4.79%)
Oct 05, 2010
11.67
12.60
11.63
12.12
301,438
+0.57(+4.94%)
Oct 04, 2010
11.07
11.71
11.06
11.55
200,430
+0.50(+4.52%)
Oct 01, 2010
11.25
11.27
11.00
11.05
174,607
-0.13(-1.16%)
Sep 30, 2010
11.30
11.30
11.00
11.18
66,184
-0.13(-1.15%)
Sep 29, 2010
11.23
11.36
11.16
11.31
90,715
+0.01(+0.09%)
Sep 28, 2010
11.33
11.40
11.00
11.30
47,277
+0.03(+0.27%)
Sep 27, 2010
11.41
11.50
11.24
11.27
109,302
-0.11(-0.97%)
Sep 24, 2010
11.05
11.42
10.94
11.38
81,144
+0.40(+3.64%)
Sep 23, 2010
11.01
11.30
10.74
10.98
139,777
-0.14(-1.26%)
Sep 22, 2010
10.68
11.81
10.44
11.12
228,076
+0.37(+3.44%)
Sep 21, 2010
10.53
10.81
10.20
10.75
136,982
+0.24(+2.28%)
Sep 20, 2010
10.25
10.57
10.25
10.51
166,404
+0.25(+2.44%)
Sep 17, 2010
10.35
10.35
10.09
10.26
68,015
+0.12(+1.18%)
Sep 15, 2010
10.23
10.28
10.02
10.14
17,913
-0.12(-1.17%)
Sep 14, 2010
10.37
10.46
9.990
10.26
92,241
-0.12(-1.16%)
Sep 13, 2010
10.07
10.49
9.750
10.38
70,442
+0.33(+3.28%)
Sep 10, 2010
9.010
10.10
9.010
10.05
62,952
+1.03(+11.42%)
Sep 09, 2010
8.970
9.140
8.900
9.020
90,190
+0.17(+1.92%)
Sep 08, 2010
8.860
8.970
8.700
8.850
91,886
+0.04(+0.45%)
Sep 07, 2010
9.040
9.040
8.700
8.810
196,145
-0.24(-2.65%)
Sep 03, 2010
9.090
9.100
8.970
9.050
32,348
+0.02(+0.22%)
Sep 02, 2010
8.950
9.190
8.800
9.030
65,007
+0.03(+0.33%)
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
.