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 (%)
Apr 30, 2008
18.78
19.26
18.78
18.95
314,390
+0.03(+0.16%)
Apr 29, 2008
19.21
19.30
18.90
18.92
225,533
-0.12(-0.63%)
Apr 28, 2008
18.91
19.18
18.72
19.04
150,561
+0.54(+2.92%)
Apr 25, 2008
18.07
19.04
17.40
18.50
273,274
+0.54(+3.01%)
Apr 24, 2008
18.11
18.11
17.42
17.96
33,698
+0.01(+0.06%)
Apr 23, 2008
17.85
17.99
17.66
17.95
66,133
+0.21(+1.18%)
Apr 22, 2008
18.06
18.23
17.45
17.74
27,169
-0.22(-1.22%)
Apr 21, 2008
18.46
18.56
17.96
17.96
59,343
-0.31(-1.70%)
Apr 18, 2008
18.08
19.01
17.91
18.27
55,267
+0.34(+1.90%)
Apr 17, 2008
17.91
17.97
17.40
17.93
30,830
+0.24(+1.36%)
Apr 16, 2008
17.48
17.89
16.92
17.69
92,268
+0.50(+2.91%)
Apr 15, 2008
17.01
17.59
17.01
17.19
70,865
+0.29(+1.72%)
Apr 14, 2008
16.05
17.73
16.05
16.90
63,452
+0.83(+5.16%)
Apr 11, 2008
16.68
16.97
16.05
16.07
26,521
-0.43(-2.61%)
Apr 10, 2008
16.09
16.84
15.86
16.50
50,163
+0.35(+2.17%)
Apr 09, 2008
16.06
16.20
15.75
16.15
33,433
+0.03(+0.19%)
Apr 08, 2008
16.20
16.29
15.76
16.12
7,958
-0.13(-0.80%)
Apr 07, 2008
16.19
16.36
16.17
16.25
47,004
+0.20(+1.25%)
Apr 04, 2008
16.59
16.63
16.01
16.05
15,748
-0.23(-1.41%)
Apr 03, 2008
16.45
16.45
16.21
16.28
17,174
-0.11(-0.67%)
Apr 02, 2008
15.70
16.82
15.36
16.39
41,767
+0.97(+6.29%)
Apr 01, 2008
15.73
15.75
15.17
15.42
33,956
-0.26(-1.66%)
Mar 31, 2008
15.91
15.91
14.23
15.68
52,025
+0.06(+0.38%)
Mar 28, 2008
16.71
16.71
15.40
15.62
19,131
-0.96(-5.79%)
Mar 27, 2008
16.83
16.84
16.52
16.58
37,164
-0.32(-1.89%)
Mar 26, 2008
16.56
16.90
16.45
16.90
31,031
+0.43(+2.61%)
Mar 25, 2008
15.84
17.38
15.69
16.47
94,123
+0.75(+4.77%)
Mar 24, 2008
15.13
15.84
15.13
15.72
31,385
+0.39(+2.54%)
Mar 21, 2008
15.30
15.33
14.22
15.33
106,079
+0.00(+0.00%)
Mar 20, 2008
15.30
15.33
14.22
15.33
106,079
-0.02(-0.13%)
Mar 19, 2008
15.85
15.87
15.35
15.35
32,023
-0.51(-3.22%)
Mar 18, 2008
15.97
15.97
15.09
15.86
37,941
+0.32(+2.06%)
Mar 17, 2008
15.12
15.90
15.06
15.54
36,835
+0.04(+0.26%)
Mar 14, 2008
16.06
16.06
15.07
15.50
14,732
-0.38(-2.39%)
Mar 13, 2008
15.34
15.92
15.13
15.88
89,101
+0.48(+3.12%)
Mar 12, 2008
15.37
15.44
15.10
15.40
102,719
+0.20(+1.32%)
Mar 11, 2008
15.25
15.25
15.06
15.20
80,265
+0.28(+1.88%)
Mar 10, 2008
14.84
15.29
14.84
14.92
52,833
+0.23(+1.57%)
Mar 07, 2008
14.42
14.92
14.31
14.69
65,442
+0.14(+0.96%)
Mar 06, 2008
14.69
14.85
14.31
14.55
55,588
+0.01(+0.07%)
Mar 05, 2008
14.15
14.62
13.52
14.54
43,474
+0.37(+2.61%)
Mar 04, 2008
14.01
14.48
13.40
14.17
33,767
-0.02(-0.14%)
Mar 03, 2008
13.67
14.44
13.59
14.19
18,481
+0.22(+1.57%)
Feb 29, 2008
14.24
14.45
13.71
13.97
24,919
-0.31(-2.17%)
Feb 28, 2008
14.16
14.50
13.94
14.28
122,132
+0.08(+0.56%)
Feb 27, 2008
14.19
14.40
13.84
14.20
31,013
-0.03(-0.21%)
Feb 26, 2008
14.61
14.64
14.00
14.23
51,054
-0.42(-2.87%)
Feb 25, 2008
13.24
14.76
13.24
14.65
100,687
+0.75(+5.40%)
Feb 22, 2008
14.04
14.05
13.00
13.90
18,464
-0.15(-1.07%)
Feb 21, 2008
14.45
14.56
14.00
14.05
24,612
-0.31(-2.16%)
Feb 20, 2008
14.00
14.37
13.90
14.36
36,027
+0.14(+0.98%)
Feb 19, 2008
14.29
14.31
13.71
14.22
27,666
-0.02(-0.14%)
Feb 18, 2008
14.17
14.30
13.50
14.24
33,577
+0.00(+0.00%)
Feb 15, 2008
14.17
14.30
13.50
14.24
33,577
+0.03(+0.21%)
Feb 14, 2008
14.92
14.94
13.97
14.21
71,235
-0.73(-4.89%)
Feb 13, 2008
14.28
15.04
14.17
14.94
122,095
+0.70(+4.92%)
Feb 12, 2008
13.91
14.62
13.81
14.24
40,623
+0.37(+2.67%)
Feb 11, 2008
13.50
14.34
13.44
13.87
39,168
+0.37(+2.74%)
Feb 08, 2008
13.96
14.17
13.00
13.50
28,517
-0.50(-3.57%)
Feb 07, 2008
13.91
14.26
13.82
14.00
19,711
+0.05(+0.36%)
Feb 06, 2008
14.73
14.73
13.85
13.95
72,458
-0.60(-4.12%)
Feb 05, 2008
14.68
14.70
13.65
14.55
49,715
-0.18(-1.22%)
Feb 04, 2008
15.01
15.06
14.54
14.73
70,923
-0.33(-2.19%)
Feb 01, 2008
15.28
15.48
14.15
15.06
106,143
-0.26(-1.70%)
Jan 31, 2008
13.33
15.36
13.00
15.32
151,100
+1.82(+13.48%)
Jan 30, 2008
12.20
13.99
12.05
13.50
82,212
+1.50(+12.50%)
Jan 29, 2008
11.73
12.17
11.11
12.00
82,381
+0.49(+4.26%)
Jan 28, 2008
11.04
11.75
10.97
11.51
17,256
+0.44(+3.97%)
Jan 25, 2008
11.23
11.47
10.93
11.07
19,033
-0.02(-0.18%)
Jan 24, 2008
10.67
11.44
10.67
11.09
33,726
+0.38(+3.55%)
Jan 23, 2008
10.52
10.72
9.950
10.71
63,126
-0.04(-0.37%)
Jan 22, 2008
11.02
11.02
9.200
10.75
77,457
-0.74(-6.44%)
Jan 21, 2008
12.07
12.53
11.49
11.49
69,854
+0.00(+0.00%)
Jan 18, 2008
12.07
12.53
11.49
11.49
69,854
-0.65(-5.35%)
Jan 17, 2008
12.90
12.90
12.09
12.14
76,278
-0.74(-5.75%)
Jan 16, 2008
12.90
13.10
12.50
12.88
61,996
+0.09(+0.70%)
Jan 15, 2008
12.75
12.96
12.55
12.79
50,849
+0.04(+0.31%)
Jan 14, 2008
12.85
13.00
12.50
12.75
34,486
+0.01(+0.08%)
Jan 11, 2008
12.94
12.99
12.69
12.74
28,464
-0.24(-1.85%)
Jan 10, 2008
13.00
13.00
12.85
12.98
21,653
-0.07(-0.54%)
Jan 09, 2008
12.75
13.05
12.75
13.05
7,079
+0.30(+2.35%)
Jan 08, 2008
12.97
13.14
12.75
12.75
719,700
-0.21(-1.62%)
Jan 07, 2008
12.88
13.25
12.88
12.96
110,890
+0.12(+0.93%)
Jan 04, 2008
12.77
13.02
12.77
12.84
36,186
+0.02(+0.16%)
Jan 03, 2008
13.17
13.19
12.67
12.82
35,188
-0.22(-1.69%)
Jan 02, 2008
12.83
13.10
12.74
13.04
93,202
+0.18(+1.40%)
Jan 01, 2008
12.69
12.89
12.63
12.86
86,067
+0.00(+0.00%)
Dec 31, 2007
12.69
12.89
12.63
12.86
86,067
+0.21(+1.66%)
Dec 28, 2007
12.80
12.80
12.62
12.65
20,644
-0.15(-1.17%)
Dec 27, 2007
13.19
13.19
12.64
12.80
36,437
-0.28(-2.14%)
Dec 26, 2007
12.63
13.08
12.31
13.08
13,181
+0.44(+3.48%)
Dec 24, 2007
12.36
12.95
12.26
12.64
42,434
+0.34(+2.76%)
Dec 21, 2007
13.00
13.00
11.68
12.30
748,592
-0.61(-4.73%)
Dec 20, 2007
12.85
12.91
12.75
12.91
12,584
+0.11(+0.86%)
Dec 19, 2007
12.80
12.95
12.75
12.80
12,510
-0.20(-1.54%)
Dec 18, 2007
13.64
13.64
12.75
13.00
35,820
+0.17(+1.36%)
Dec 17, 2007
12.61
13.00
12.61
12.82
43,222
+0.08(+0.67%)
Dec 14, 2007
12.60
12.75
12.50
12.74
15,926
-0.10(-0.78%)
Dec 13, 2007
12.90
12.98
12.50
12.84
22,300
-0.09(-0.70%)
Dec 12, 2007
13.07
13.07
12.76
12.93
21,774
+0.13(+1.02%)
Dec 11, 2007
13.00
13.19
12.50
12.80
29,608
-0.25(-1.92%)
Dec 10, 2007
13.28
13.36
13.00
13.05
22,240
-0.36(-2.68%)
Dec 07, 2007
13.11
13.60
13.00
13.41
38,372
+0.05(+0.37%)
Dec 06, 2007
12.71
13.36
12.71
13.36
41,515
+0.36(+2.77%)
Dec 05, 2007
13.00
13.00
12.78
13.00
35,612
+0.05(+0.39%)
Dec 04, 2007
12.68
12.95
12.66
12.95
23,084
+0.19(+1.49%)
Dec 03, 2007
12.65
12.77
12.61
12.76
4,200
-0.14(-1.09%)
Nov 30, 2007
12.75
12.90
12.65
12.90
18,776
+0.18(+1.42%)
Nov 29, 2007
12.68
12.73
12.60
12.72
17,542
+0.07(+0.55%)
Nov 28, 2007
12.65
12.75
12.58
12.65
171,602
+0.02(+0.16%)
Nov 27, 2007
12.51
12.75
12.51
12.63
43,558
-0.21(-1.64%)
Nov 26, 2007
12.75
12.84
12.52
12.84
91,861
-0.06(-0.47%)
Nov 23, 2007
12.89
12.95
12.62
12.90
19,559
+0.30(+2.38%)
Nov 21, 2007
12.85
12.90
12.50
12.60
28,382
-0.20(-1.56%)
Nov 20, 2007
12.84
12.85
12.50
12.80
18,103
+0.11(+0.87%)
Nov 19, 2007
12.50
12.79
12.50
12.69
24,089
+0.17(+1.36%)
Nov 16, 2007
12.70
12.85
12.52
12.52
50,168
-0.13(-1.03%)
Nov 15, 2007
12.96
12.96
12.61
12.65
26,094
-0.30(-2.32%)
Nov 14, 2007
12.60
13.00
12.50
12.95
56,529
+0.05(+0.39%)
Nov 13, 2007
13.35
13.35
12.60
12.90
50,718
-0.35(-2.64%)
Nov 12, 2007
12.75
13.50
12.74
13.25
121,093
+0.50(+3.92%)
Nov 09, 2007
12.83
12.98
12.50
12.75
75,311
+0.16(+1.27%)
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
.