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 (%)
Mar 31, 2015
6.680
6.780
6.229
6.590
1,606,507
-0.19(-2.80%)
Mar 30, 2015
7.000
7.050
6.530
6.780
1,542,005
-0.26(-3.69%)
Mar 27, 2015
7.230
7.510
7.000
7.040
1,220,630
-0.38(-5.12%)
Mar 26, 2015
7.800
8.070
7.240
7.420
1,074,546
-0.26(-3.39%)
Mar 25, 2015
7.090
7.690
7.040
7.680
1,345,368
+0.65(+9.25%)
Mar 24, 2015
6.650
7.110
6.630
7.030
1,135,271
+0.39(+5.87%)
Mar 23, 2015
6.590
6.890
6.410
6.640
1,756,403
+0.16(+2.47%)
Mar 20, 2015
6.810
6.960
6.370
6.480
6,436,909
-0.26(-3.86%)
Mar 19, 2015
6.740
6.930
6.490
6.740
1,389,118
-0.23(-3.30%)
Mar 18, 2015
6.240
7.130
6.090
6.970
1,116,600
+0.60(+9.42%)
Mar 17, 2015
6.580
6.720
6.200
6.370
1,421,810
-0.33(-4.93%)
Mar 16, 2015
6.570
6.720
6.170
6.700
830,430
+0.08(+1.21%)
Mar 13, 2015
6.510
6.670
6.341
6.620
1,011,306
-0.04(-0.60%)
Mar 12, 2015
6.590
6.725
6.410
6.660
852,477
+0.13(+1.99%)
Mar 11, 2015
6.610
6.840
6.390
6.530
893,534
-0.14(-2.10%)
Mar 10, 2015
6.500
6.770
6.360
6.670
1,090,849
+0.06(+0.91%)
Mar 09, 2015
7.060
7.233
6.460
6.610
1,303,551
-0.47(-6.64%)
Mar 06, 2015
7.220
7.510
7.070
7.080
842,501
-0.33(-4.45%)
Mar 05, 2015
7.670
7.740
7.380
7.410
921,941
-0.39(-5.00%)
Mar 04, 2015
8.070
7.430
7.800
1,245,625
-0.27(-3.35%)
Mar 03, 2015
8.070
1,423,776
+0.45(+5.91%)
Mar 02, 2015
8.020
8.020
7.320
7.620
1,094,376
-0.11(-1.42%)
Feb 27, 2015
7.720
7.840
7.430
7.730
1,916,578
+0.09(+1.18%)
Feb 26, 2015
7.640
2,121,584
+0.20(+2.69%)
Feb 25, 2015
7.450
7.645
7.250
7.440
1,321,182
-0.05(-0.67%)
Feb 24, 2015
7.090
7.490
6.920
7.490
1,738,234
+0.50(+7.15%)
Feb 23, 2015
7.120
7.260
6.850
6.990
1,010,797
-0.21(-2.92%)
Feb 20, 2015
7.350
7.440
7.080
7.200
2,078,008
-0.40(-5.26%)
Feb 19, 2015
7.630
7.860
7.500
7.600
1,647,346
-0.40(-5.00%)
Feb 18, 2015
8.300
8.530
7.910
8.000
1,531,300
-0.64(-7.41%)
Feb 17, 2015
8.360
8.650
8.050
8.640
2,123,895
+0.49(+6.01%)
Feb 13, 2015
8.150
8.150
8.150
0
+0.27(+3.43%)
Feb 12, 2015
8.500
9.152
7.830
7.880
2,705,774
-0.41(-4.95%)
Feb 11, 2015
7.150
8.380
7.000
8.290
1,276,655
+0.82(+10.98%)
Feb 10, 2015
7.700
7.950
7.220
7.470
1,611,741
-0.43(-5.44%)
Feb 09, 2015
7.720
8.310
7.680
7.900
1,088,018
+0.16(+2.07%)
Feb 06, 2015
7.800
8.050
7.610
7.740
1,389,832
+0.04(+0.52%)
Feb 05, 2015
7.550
7.870
7.330
7.700
1,741,587
+0.38(+5.19%)
Feb 04, 2015
7.390
7.390
6.800
7.320
1,919,451
-0.25(-3.30%)
Feb 03, 2015
7.080
7.800
7.020
7.570
2,568,202
+0.35(+4.85%)
Feb 02, 2015
6.470
7.340
6.320
7.220
1,736,701
+0.95(+15.15%)
Jan 30, 2015
6.520
6.680
6.050
6.270
1,281,509
-0.34(-5.14%)
Jan 29, 2015
6.510
6.640
5.810
6.610
1,554,101
+0.15(+2.32%)
Jan 28, 2015
7.140
7.170
6.200
6.460
996,351
-0.71(-9.90%)
Jan 27, 2015
6.580
7.270
6.500
7.170
1,417,943
+0.51(+7.66%)
Jan 26, 2015
6.460
6.910
6.180
6.660
902,287
+0.25(+3.90%)
Jan 23, 2015
6.490
6.630
6.300
6.410
1,146,634
-0.13(-1.99%)
Jan 22, 2015
6.650
6.690
6.090
6.540
1,066,970
-0.10(-1.51%)
Jan 21, 2015
6.695
6.640
1,548,592
+0.38(+6.07%)
Jan 20, 2015
5.590
6.320
5.500
6.260
1,655,811
+0.27(+4.51%)
Jan 16, 2015
5.370
6.000
5.280
5.990
1,774,232
+0.70(+13.23%)
Jan 15, 2015
5.250
5.290
1,109,966
-0.27(-4.86%)
Jan 14, 2015
5.130
5.600
5.100
5.560
1,957,754
+0.34(+6.51%)
Jan 13, 2015
5.220
1,234,070
-0.06(-1.14%)
Jan 12, 2015
5.260
5.530
5.010
5.280
1,068,162
-0.26(-4.69%)
Jan 09, 2015
5.320
5.750
5.180
5.540
1,383,707
+0.25(+4.73%)
Jan 08, 2015
5.390
5.580
5.150
5.290
2,296,678
-0.03(-0.56%)
Jan 07, 2015
5.550
5.580
5.100
5.320
1,118,701
-0.18(-3.27%)
Jan 06, 2015
5.610
5.770
5.150
5.500
1,450,204
-0.12(-2.14%)
Jan 05, 2015
6.150
6.330
5.510
5.620
2,152,135
-0.76(-11.91%)
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
.