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 29, 2011
29.32
29.90
28.89
29.44
314,953
+0.21(+0.72%)
Apr 28, 2011
29.56
30.61
29.10
29.23
249,612
-0.43(-1.45%)
Apr 27, 2011
29.93
30.25
28.79
29.66
159,305
-0.27(-0.90%)
Apr 26, 2011
29.57
30.29
29.46
29.93
160,818
+0.43(+1.44%)
Apr 25, 2011
29.99
30.59
29.10
29.50
320,473
-0.82(-2.69%)
Apr 21, 2011
29.07
31.08
28.63
30.32
351,542
+1.38(+4.77%)
Apr 20, 2011
28.24
29.61
28.21
28.94
240,439
+1.10(+3.95%)
Apr 19, 2011
27.54
27.98
27.06
27.84
303,221
+0.33(+1.20%)
Apr 18, 2011
27.31
27.83
26.57
27.51
217,398
-0.22(-0.79%)
Apr 15, 2011
27.89
27.89
27.35
27.73
128,326
-0.16(-0.57%)
Apr 14, 2011
27.39
28.34
27.06
27.89
191,137
+0.16(+0.58%)
Apr 13, 2011
27.66
28.13
27.13
27.73
225,446
+0.21(+0.76%)
Apr 12, 2011
28.46
28.47
27.00
27.52
574,254
-1.38(-4.78%)
Apr 11, 2011
30.80
31.24
28.77
28.90
545,230
-2.19(-7.04%)
Apr 08, 2011
31.66
32.23
31.09
31.09
113,230
-0.33(-1.05%)
Apr 07, 2011
31.63
31.90
30.86
31.42
198,972
-0.24(-0.76%)
Apr 06, 2011
32.52
32.98
30.66
31.66
280,143
-0.54(-1.68%)
Apr 05, 2011
32.00
33.10
32.00
32.20
162,727
+0.18(+0.56%)
Apr 04, 2011
32.09
33.58
31.90
32.02
531,041
+0.14(+0.44%)
Apr 01, 2011
34.04
34.93
30.16
31.88
790,506
-1.69(-5.03%)
Mar 31, 2011
32.39
33.84
32.39
33.57
214,148
+1.32(+4.09%)
Mar 30, 2011
31.32
32.69
31.02
32.25
422,754
+1.16(+3.73%)
Mar 29, 2011
29.99
31.71
29.33
31.09
136,638
+0.93(+3.08%)
Mar 28, 2011
32.00
32.55
30.15
30.16
140,169
-1.57(-4.95%)
Mar 25, 2011
31.21
32.09
30.88
31.73
246,717
+0.73(+2.35%)
Mar 24, 2011
30.37
31.15
29.93
31.00
212,216
+0.69(+2.28%)
Mar 23, 2011
30.66
30.89
29.32
30.31
159,532
-0.43(-1.40%)
Mar 22, 2011
30.88
31.23
30.16
30.74
141,594
+0.00(+0.00%)
Mar 21, 2011
30.00
30.78
28.93
30.74
198,992
+2.24(+7.86%)
Mar 18, 2011
29.72
29.74
28.42
28.50
205,310
-0.81(-2.76%)
Mar 17, 2011
29.39
29.96
29.04
29.31
171,095
+0.33(+1.14%)
Mar 16, 2011
28.69
29.70
28.47
28.98
352,427
+0.46(+1.61%)
Mar 15, 2011
27.50
29.16
26.14
28.52
641,383
-0.53(-1.82%)
Mar 14, 2011
28.53
29.35
27.91
29.05
317,759
+0.10(+0.35%)
Mar 11, 2011
28.29
30.23
27.78
28.95
514,471
+0.20(+0.70%)
Mar 10, 2011
28.32
30.50
25.57
28.75
1,374,594
+0.03(+0.10%)
Mar 09, 2011
29.64
29.80
28.50
28.72
418,496
-1.19(-3.96%)
Mar 08, 2011
31.91
31.95
29.01
29.91
470,548
-1.92(-6.05%)
Mar 07, 2011
34.46
34.72
31.54
31.83
565,215
-0.12(-0.38%)
Mar 04, 2011
32.07
32.20
31.57
31.95
169,840
-0.01(-0.03%)
Mar 03, 2011
32.33
32.33
31.09
31.96
189,491
-0.09(-0.28%)
Mar 02, 2011
30.72
32.90
30.30
32.05
511,559
+0.93(+2.99%)
Mar 01, 2011
32.86
33.04
30.90
31.12
258,893
-1.43(-4.39%)
Feb 28, 2011
32.52
33.13
32.22
32.55
270,337
+0.36(+1.12%)
Feb 25, 2011
32.04
32.20
31.73
32.19
338,684
+0.24(+0.75%)
Feb 24, 2011
32.20
32.44
31.62
31.95
178,575
-0.06(-0.19%)
Feb 23, 2011
31.65
32.64
31.60
32.01
175,990
+0.49(+1.55%)
Feb 22, 2011
32.44
33.91
31.32
31.52
223,848
-0.96(-2.96%)
Feb 18, 2011
31.17
33.89
31.17
32.48
730,074
+1.60(+5.18%)
Feb 17, 2011
29.62
31.10
29.62
30.88
204,335
+1.26(+4.25%)
Feb 16, 2011
28.90
29.62
28.70
29.62
297,641
+0.83(+2.88%)
Feb 15, 2011
28.86
29.20
28.20
28.79
125,424
-0.13(-0.45%)
Feb 14, 2011
28.22
29.01
28.21
28.92
84,511
+0.76(+2.70%)
Feb 11, 2011
27.57
28.29
27.36
28.16
133,089
+0.49(+1.77%)
Feb 10, 2011
27.06
27.90
26.74
27.67
258,630
+0.48(+1.77%)
Feb 09, 2011
27.83
28.09
27.13
27.19
115,531
-0.83(-2.96%)
Feb 08, 2011
28.09
28.09
27.13
28.02
123,236
-0.04(-0.14%)
Feb 07, 2011
27.64
28.15
27.55
28.06
142,778
+0.52(+1.89%)
Feb 04, 2011
29.12
29.19
27.32
27.54
292,371
-0.95(-3.33%)
Feb 03, 2011
28.36
28.73
27.76
28.49
207,690
+0.19(+0.67%)
Feb 02, 2011
27.46
28.55
27.46
28.30
164,707
+0.91(+3.32%)
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
.