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 29, 2013
21.07
21.45
20.86
21.19
0
+0.11(+0.52%)
Nov 27, 2013
21.21
21.46
20.80
21.08
0
-0.20(-0.94%)
Nov 26, 2013
21.70
22.02
21.04
21.28
0
-0.54(-2.47%)
Nov 25, 2013
22.95
22.98
21.17
21.82
1,982,717
-1.14(-4.97%)
Nov 22, 2013
23.36
23.70
22.80
22.96
0
-0.55(-2.34%)
Nov 21, 2013
22.89
23.57
22.82
23.51
671,683
+0.70(+3.07%)
Nov 20, 2013
23.03
23.53
22.55
22.81
0
-0.11(-0.48%)
Nov 19, 2013
23.42
23.70
22.83
22.92
970,356
-0.51(-2.18%)
Nov 18, 2013
23.53
23.67
23.25
23.43
0
-0.08(-0.34%)
Nov 15, 2013
23.99
24.16
23.39
23.51
0
-0.37(-1.55%)
Nov 14, 2013
23.79
24.13
23.45
23.88
967,899
+0.46(+1.96%)
Nov 12, 2013
24.25
24.47
23.27
23.42
0
-1.07(-4.37%)
Nov 11, 2013
24.43
25.04
24.05
24.49
0
-0.62(-2.47%)
Nov 08, 2013
25.07
25.62
22.77
25.11
0
-2.67(-9.61%)
Nov 07, 2013
28.47
29.84
27.15
27.78
1,312,891
-0.46(-1.63%)
Nov 06, 2013
29.35
29.82
28.03
28.24
642,254
-0.79(-2.72%)
Nov 05, 2013
29.63
29.93
29.02
29.03
460,145
-0.91(-3.04%)
Nov 04, 2013
28.63
29.98
28.63
29.94
830,047
+1.50(+5.27%)
Nov 01, 2013
28.06
28.59
27.10
28.44
0
+0.29(+1.03%)
Oct 31, 2013
28.12
29.00
27.76
28.15
0
-0.08(-0.28%)
Oct 30, 2013
29.10
30.21
28.05
28.23
994,638
-1.21(-4.11%)
Oct 29, 2013
29.41
29.82
29.36
29.44
0
+0.03(+0.10%)
Oct 28, 2013
30.10
30.31
29.32
29.41
0
-0.63(-2.10%)
Oct 25, 2013
30.34
30.71
29.73
30.04
0
-0.18(-0.60%)
Oct 24, 2013
28.85
30.29
28.56
30.22
680,047
+1.37(+4.76%)
Oct 23, 2013
29.51
29.67
28.53
28.85
0
-0.87(-2.94%)
Oct 22, 2013
30.79
31.10
29.63
29.72
898,942
-0.79(-2.59%)
Oct 21, 2013
31.00
31.67
30.33
30.51
1,206,604
-0.57(-1.83%)
Oct 18, 2013
30.64
31.27
30.36
31.08
842,422
+0.73(+2.41%)
Oct 17, 2013
30.09
30.87
29.64
30.35
859,347
+0.21(+0.70%)
Oct 16, 2013
29.28
30.22
29.03
30.14
1,073,325
+1.25(+4.33%)
Oct 15, 2013
29.05
29.65
28.55
28.89
752,355
-0.15(-0.52%)
Oct 14, 2013
28.61
29.24
28.50
29.04
356,376
+0.20(+0.69%)
Oct 11, 2013
28.77
29.30
28.52
28.84
0
-0.27(-0.93%)
Oct 10, 2013
28.19
29.25
28.00
29.11
641,723
+1.26(+4.52%)
Oct 09, 2013
28.85
28.85
27.71
27.85
0
-0.83(-2.89%)
Oct 08, 2013
29.23
29.81
28.50
28.68
726,421
-0.43(-1.48%)
Oct 07, 2013
29.55
29.96
29.07
29.11
0
-0.95(-3.16%)
Oct 04, 2013
29.44
30.33
29.16
30.06
0
+0.70(+2.38%)
Oct 03, 2013
29.09
29.68
28.99
29.36
0
+0.26(+0.89%)
Oct 02, 2013
28.57
29.24
28.17
29.10
1,288,876
+0.43(+1.50%)
Oct 01, 2013
26.60
28.70
26.45
28.67
1,407,081
+2.34(+8.89%)
Sep 27, 2013
26.22
26.70
26.11
26.33
0
-0.05(-0.19%)
Sep 26, 2013
26.51
26.82
26.28
26.38
658,041
+0.06(+0.23%)
Sep 25, 2013
26.14
26.61
25.66
26.32
638,530
+0.37(+1.43%)
Sep 24, 2013
25.52
26.39
25.17
25.95
924,289
+0.44(+1.72%)
Sep 23, 2013
25.91
26.03
25.12
25.51
1,126,526
+0.86(+3.49%)
Sep 20, 2013
25.39
25.77
24.41
24.65
0
-0.67(-2.65%)
Sep 19, 2013
24.63
25.98
24.41
25.32
946,088
+1.12(+4.63%)
Sep 18, 2013
24.08
24.72
23.97
24.20
0
+0.39(+1.64%)
Sep 17, 2013
23.26
23.87
23.26
23.81
0
+0.56(+2.41%)
Sep 16, 2013
23.30
23.81
23.23
23.25
0
-0.05(-0.21%)
Sep 13, 2013
23.00
23.49
22.64
23.30
0
-1.20(-4.90%)
Sep 12, 2013
24.61
24.68
24.02
24.50
0
-0.12(-0.49%)
Sep 11, 2013
24.39
24.70
24.12
24.62
0
+0.13(+0.53%)
Sep 10, 2013
24.63
24.75
24.13
24.49
167,939
-0.07(-0.29%)
Sep 09, 2013
24.40
24.77
24.35
24.56
0
+0.23(+0.95%)
Sep 06, 2013
24.48
24.92
24.25
24.33
0
+0.04(+0.16%)
Sep 05, 2013
24.00
24.46
24.00
24.29
0
+0.31(+1.29%)
Sep 04, 2013
23.46
23.98
23.35
23.98
0
+0.49(+2.09%)
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
.