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 (%)
Jul 31, 2015
4.130
4.244
3.840
3.890
908,195
-0.20(-4.89%)
Jul 30, 2015
4.230
4.340
4.020
4.090
1,493,308
-0.16(-3.76%)
Jul 29, 2015
4.230
4.430
4.175
4.250
779,666
-0.01(-0.23%)
Jul 28, 2015
4.130
4.280
4.040
4.260
1,318,475
+0.08(+1.79%)
Jul 27, 2015
4.500
4.500
4.100
4.185
678,617
-0.37(-8.02%)
Jul 24, 2015
4.500
4.730
4.310
4.550
1,736,700
+0.09(+2.13%)
Jul 23, 2015
4.420
4.470
4.150
4.455
1,022,772
+0.08(+1.95%)
Jul 22, 2015
4.610
4.610
4.270
4.370
783,970
-0.30(-6.42%)
Jul 21, 2015
4.810
5.100
4.670
4.670
1,314,007
-0.19(-3.91%)
Jul 20, 2015
4.990
5.000
4.740
4.860
742,161
-0.13(-2.61%)
Jul 17, 2015
5.200
5.250
4.970
4.990
866,626
-0.23(-4.41%)
Jul 16, 2015
5.490
5.620
5.110
5.220
710,184
-0.28(-5.09%)
Jul 15, 2015
5.630
5.775
5.400
5.500
471,462
-0.20(-3.51%)
Jul 14, 2015
5.410
5.730
5.360
5.700
729,704
+0.23(+4.20%)
Jul 13, 2015
5.350
5.520
5.190
5.470
535,389
+0.06(+1.11%)
Jul 10, 2015
5.680
5.820
5.350
5.410
655,085
-0.17(-3.05%)
Jul 09, 2015
5.820
5.980
5.560
5.580
976,300
-0.13(-2.28%)
Jul 08, 2015
6.030
6.200
5.660
5.710
721,629
-0.37(-6.09%)
Jul 07, 2015
5.870
6.300
5.785
6.080
788,689
+0.22(+3.75%)
Jul 06, 2015
5.940
6.010
5.720
5.860
588,529
-0.23(-3.78%)
Jul 02, 2015
6.090
6.090
6.090
0
-0.09(-1.46%)
Jul 01, 2015
6.820
6.950
6.150
6.180
872,546
-0.67(-9.78%)
Jun 30, 2015
6.780
6.910
6.670
6.850
936,112
+0.16(+2.39%)
Jun 29, 2015
6.740
6.740
6.580
6.690
621,432
-0.11(-1.62%)
Jun 26, 2015
6.570
6.810
6.470
6.800
1,285,264
+0.19(+2.87%)
Jun 25, 2015
6.750
6.750
6.540
6.610
546,794
-0.14(-2.07%)
Jun 24, 2015
6.720
6.910
6.680
6.750
466,318
-0.02(-0.30%)
Jun 23, 2015
6.520
6.820
6.410
6.770
688,503
+0.21(+3.20%)
Jun 22, 2015
6.590
6.649
6.349
6.560
1,084,468
-0.03(-0.46%)
Jun 19, 2015
6.850
6.864
6.525
6.590
1,371,692
-0.26(-3.80%)
Jun 18, 2015
6.940
7.020
6.720
6.850
610,792
-0.04(-0.58%)
Jun 17, 2015
7.040
7.090
6.790
6.890
605,518
-0.03(-0.43%)
Jun 16, 2015
6.720
6.960
6.700
6.920
476,237
+0.17(+2.52%)
Jun 15, 2015
6.670
6.870
6.590
6.750
618,063
+0.05(+0.75%)
Jun 12, 2015
6.770
6.840
6.640
6.700
793,462
-0.14(-2.05%)
Jun 11, 2015
7.280
7.280
6.810
6.840
494,696
-0.44(-6.04%)
Jun 10, 2015
6.890
7.300
6.890
7.280
927,685
+0.52(+7.69%)
Jun 09, 2015
6.820
7.080
6.750
6.760
657,641
+0.04(+0.60%)
Jun 08, 2015
6.880
6.990
6.660
6.720
367,428
-0.15(-2.18%)
Jun 05, 2015
6.900
7.150
6.810
6.870
667,723
-0.12(-1.72%)
Jun 04, 2015
6.850
7.050
6.710
6.990
1,090,301
+0.12(+1.75%)
Jun 03, 2015
6.990
7.210
6.850
6.870
534,390
-0.20(-2.83%)
Jun 02, 2015
6.940
7.200
6.820
7.070
541,374
+0.18(+2.61%)
Jun 01, 2015
7.060
7.100
6.745
6.890
819,952
-0.12(-1.71%)
May 29, 2015
6.680
7.100
6.652
7.010
1,308,254
+0.36(+5.41%)
May 28, 2015
6.940
7.030
6.550
6.650
794,307
-0.32(-4.59%)
May 27, 2015
7.000
7.150
6.860
6.970
752,605
-0.04(-0.57%)
May 26, 2015
7.160
7.180
6.920
7.010
659,675
-0.24(-3.31%)
May 22, 2015
7.250
7.250
7.250
0
+0.05(+0.69%)
May 21, 2015
7.050
7.260
7.030
7.200
774,857
+0.24(+3.45%)
May 20, 2015
7.220
7.230
6.830
6.960
1,167,674
-0.20(-2.79%)
May 19, 2015
7.150
7.270
6.910
7.160
1,094,549
-0.11(-1.51%)
May 18, 2015
7.450
7.510
7.130
7.270
893,939
-0.24(-3.20%)
May 15, 2015
7.450
7.560
7.210
7.510
680,926
+0.06(+0.81%)
May 14, 2015
7.760
7.785
7.270
7.450
1,096,698
-0.28(-3.62%)
May 13, 2015
7.850
7.850
7.430
7.730
964,784
+0.04(+0.52%)
May 12, 2015
7.540
7.775
7.430
7.690
634,317
+0.20(+2.67%)
May 11, 2015
7.810
7.840
7.460
7.490
825,167
-0.22(-2.85%)
May 08, 2015
7.860
7.920
7.620
7.710
1,387,499
-0.09(-1.15%)
May 07, 2015
8.310
8.360
7.508
7.800
1,719,490
-0.51(-6.14%)
May 06, 2015
8.280
8.610
8.050
8.310
871,520
-0.17(-2.00%)
May 05, 2015
8.710
8.860
8.190
8.480
1,983,383
-0.06(-0.70%)
May 04, 2015
8.650
8.860
8.350
8.540
1,088,794
-0.12(-1.39%)
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
.