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, 2010
9.220
9.290
8.920
8.950
65,105
-0.30(-3.24%)
Apr 29, 2010
9.240
9.410
9.100
9.250
134,330
+0.05(+0.54%)
Apr 28, 2010
9.000
9.300
8.980
9.200
234,514
+0.22(+2.45%)
Apr 27, 2010
9.160
9.160
8.930
8.980
87,185
-0.21(-2.29%)
Apr 26, 2010
9.410
9.500
9.140
9.190
97,805
-0.26(-2.75%)
Apr 23, 2010
8.980
9.500
8.950
9.450
126,317
+0.50(+5.59%)
Apr 22, 2010
8.830
9.020
8.830
8.950
57,061
+0.12(+1.36%)
Apr 21, 2010
8.990
8.990
8.820
8.830
50,554
-0.13(-1.45%)
Apr 20, 2010
9.000
9.030
8.930
8.960
59,057
+0.08(+0.90%)
Apr 19, 2010
8.970
9.000
8.880
8.880
73,166
-0.11(-1.22%)
Apr 16, 2010
8.970
9.000
8.950
8.990
70,508
+0.01(+0.11%)
Apr 15, 2010
9.000
9.020
8.860
8.980
109,945
-0.02(-0.22%)
Apr 14, 2010
9.070
9.130
8.980
9.000
102,516
-0.05(-0.55%)
Apr 13, 2010
9.300
9.340
8.980
9.050
142,275
-0.26(-2.79%)
Apr 12, 2010
9.350
9.410
9.310
9.310
95,052
-0.08(-0.85%)
Apr 09, 2010
9.410
9.520
9.230
9.390
71,646
-0.04(-0.42%)
Apr 08, 2010
9.330
9.500
9.300
9.430
41,976
+0.10(+1.07%)
Apr 07, 2010
9.320
9.510
9.310
9.330
95,933
-0.06(-0.64%)
Apr 06, 2010
9.270
9.490
9.200
9.390
96,711
+0.10(+1.08%)
Apr 05, 2010
9.500
9.500
9.050
9.290
141,139
-0.13(-1.38%)
Apr 01, 2010
9.420
9.420
9.420
0
+0.34(+3.74%)
Mar 31, 2010
9.000
9.170
8.980
9.080
363,423
+0.08(+0.89%)
Mar 30, 2010
9.180
9.210
8.980
9.000
43,675
-0.01(-0.11%)
Mar 29, 2010
9.000
9.110
8.970
9.010
37,931
+0.00(+0.00%)
Mar 26, 2010
9.140
9.140
8.790
9.010
108,060
-0.10(-1.10%)
Mar 25, 2010
9.400
9.400
9.070
9.110
62,406
-0.22(-2.36%)
Mar 24, 2010
9.230
9.480
9.230
9.330
86,582
+0.04(+0.43%)
Mar 23, 2010
9.150
9.350
9.150
9.290
60,816
+0.13(+1.42%)
Mar 22, 2010
9.100
9.230
9.000
9.160
53,357
+0.02(+0.22%)
Mar 19, 2010
9.220
9.250
9.000
9.140
105,150
-0.03(-0.33%)
Mar 18, 2010
9.460
9.460
9.140
9.170
73,061
-0.29(-3.07%)
Mar 17, 2010
9.330
9.610
9.330
9.460
85,889
+0.13(+1.39%)
Mar 16, 2010
9.240
9.500
9.190
9.330
91,124
+0.09(+0.97%)
Mar 15, 2010
9.270
9.400
9.050
9.240
104,564
+0.11(+1.20%)
Mar 12, 2010
9.350
9.450
8.980
9.130
91,504
-0.33(-3.49%)
Mar 11, 2010
9.420
9.580
9.310
9.460
57,084
-0.04(-0.42%)
Mar 10, 2010
8.510
9.650
8.000
9.500
263,733
-0.12(-1.25%)
Mar 09, 2010
8.950
9.630
8.923
9.620
151,418
+0.67(+7.49%)
Mar 08, 2010
8.890
8.990
8.650
8.950
88,228
+0.02(+0.22%)
Mar 05, 2010
8.590
8.940
8.580
8.930
140,813
+0.40(+4.69%)
Mar 04, 2010
8.500
8.620
8.470
8.530
21,457
+0.06(+0.71%)
Mar 03, 2010
8.500
8.555
8.370
8.470
123,087
-0.03(-0.35%)
Mar 02, 2010
8.510
8.530
8.310
8.500
71,401
-0.01(-0.12%)
Mar 01, 2010
8.380
8.660
8.070
8.510
248,359
+0.20(+2.41%)
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%)
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
.