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 (%)
Feb 26, 2010
8.440
8.440
8.110
8.310
51,922
+0.04(+0.48%)
Feb 25, 2010
8.270
8.340
8.210
8.270
10,046
-0.13(-1.55%)
Feb 24, 2010
8.490
8.500
8.310
8.400
36,643
-0.05(-0.59%)
Feb 23, 2010
8.330
8.500
8.330
8.450
47,408
+0.12(+1.44%)
Feb 22, 2010
8.410
8.450
8.260
8.330
360,675
-0.04(-0.48%)
Feb 19, 2010
8.500
8.530
8.350
8.370
35,690
-0.13(-1.53%)
Feb 18, 2010
8.190
8.675
8.190
8.500
292,631
-0.01(-0.12%)
Feb 17, 2010
8.630
8.840
8.490
8.510
56,917
-0.11(-1.28%)
Feb 16, 2010
8.560
8.660
8.490
8.620
42,065
+0.08(+0.94%)
Feb 12, 2010
8.540
8.540
8.540
0
+0.17(+2.03%)
Feb 11, 2010
8.070
8.370
8.010
8.370
20,996
+0.28(+3.46%)
Feb 10, 2010
8.110
8.110
8.020
8.090
15,078
-0.03(-0.37%)
Feb 09, 2010
8.110
8.270
8.050
8.120
19,042
+0.12(+1.50%)
Feb 08, 2010
8.020
8.220
8.000
8.000
19,838
-0.05(-0.62%)
Feb 05, 2010
8.010
8.190
7.750
8.050
18,723
+0.05(+0.63%)
Feb 04, 2010
8.120
8.230
8.000
8.000
44,790
-0.15(-1.84%)
Feb 03, 2010
8.390
8.420
8.100
8.150
19,492
-0.30(-3.55%)
Feb 02, 2010
8.440
8.490
8.280
8.450
37,876
+0.04(+0.48%)
Feb 01, 2010
8.050
8.430
8.000
8.410
29,166
+0.40(+4.99%)
Jan 29, 2010
8.100
8.190
7.950
8.010
80,509
-0.02(-0.25%)
Jan 28, 2010
8.180
8.190
7.980
8.030
42,698
-0.10(-1.23%)
Jan 27, 2010
7.960
8.260
7.860
8.130
183,838
+0.12(+1.50%)
Jan 26, 2010
7.960
8.190
7.850
8.010
69,569
+0.00(+0.00%)
Jan 25, 2010
8.120
8.230
8.000
8.010
26,802
-0.07(-0.87%)
Jan 22, 2010
8.310
8.340
8.050
8.080
32,798
-0.22(-2.65%)
Jan 21, 2010
8.440
8.570
8.230
8.300
39,773
-0.01(-0.12%)
Jan 20, 2010
8.440
8.630
8.230
8.310
27,971
-0.24(-2.81%)
Jan 19, 2010
8.260
8.620
7.640
8.550
78,463
+0.28(+3.39%)
Jan 15, 2010
8.270
8.270
8.270
0
-0.31(-3.61%)
Jan 14, 2010
8.470
8.940
8.420
8.580
63,193
+0.06(+0.70%)
Jan 13, 2010
7.860
8.580
7.860
8.520
129,378
+0.65(+8.26%)
Jan 12, 2010
7.970
8.010
7.780
7.870
65,677
-0.18(-2.24%)
Jan 11, 2010
8.000
8.090
7.900
8.050
100,562
+0.11(+1.39%)
Jan 08, 2010
7.740
7.940
7.740
7.940
60,525
+0.20(+2.58%)
Jan 07, 2010
7.740
7.850
7.630
7.740
114,370
+0.01(+0.13%)
Jan 06, 2010
7.690
7.810
7.570
7.730
37,010
+0.05(+0.65%)
Jan 05, 2010
7.910
7.970
7.610
7.680
117,257
-0.22(-2.78%)
Jan 04, 2010
7.830
8.060
7.610
7.900
53,269
+0.18(+2.33%)
Dec 31, 2009
7.720
7.720
7.720
0
-0.10(-1.28%)
Dec 30, 2009
7.790
7.840
7.680
7.820
68,055
+0.02(+0.26%)
Dec 29, 2009
7.940
7.940
7.620
7.800
31,368
-0.10(-1.27%)
Dec 28, 2009
8.040
8.040
7.820
7.900
39,350
-0.07(-0.88%)
Dec 24, 2009
8.100
8.330
7.900
7.970
39,502
-0.08(-0.99%)
Dec 23, 2009
7.640
8.180
7.310
8.050
44,110
+0.47(+6.20%)
Dec 22, 2009
7.440
7.720
7.250
7.580
37,125
+0.13(+1.74%)
Dec 21, 2009
7.470
7.590
7.360
7.450
44,382
+0.01(+0.13%)
Dec 18, 2009
7.240
7.500
7.020
7.440
139,191
+0.28(+3.91%)
Dec 17, 2009
6.830
7.430
6.830
7.160
124,587
+0.30(+4.37%)
Dec 16, 2009
6.360
6.870
6.300
6.860
163,144
+0.57(+9.06%)
Dec 15, 2009
6.410
6.490
6.290
6.290
155,709
-0.16(-2.48%)
Dec 14, 2009
6.350
6.607
6.350
6.450
52,726
+0.13(+2.06%)
Dec 11, 2009
6.400
6.489
6.240
6.320
38,396
-0.03(-0.47%)
Dec 10, 2009
6.440
6.510
6.260
6.350
23,064
-0.04(-0.63%)
Dec 09, 2009
6.460
6.500
6.320
6.390
23,590
-0.03(-0.47%)
Dec 08, 2009
6.480
6.550
6.300
6.420
106,629
-0.09(-1.38%)
Dec 07, 2009
6.490
6.749
6.490
6.510
103,467
-0.01(-0.15%)
Dec 04, 2009
6.800
6.800
6.412
6.520
111,400
-0.17(-2.54%)
Dec 03, 2009
6.850
6.850
6.570
6.690
148,020
-0.11(-1.62%)
Dec 02, 2009
6.860
6.980
6.780
6.800
46,964
-0.16(-2.30%)
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
.