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, 2015
8.800
8.920
8.430
8.770
1,225,338
-0.02(-0.23%)
Apr 29, 2015
8.250
8.935
8.110
8.790
1,327,619
+0.51(+6.16%)
Apr 28, 2015
7.800
8.495
7.800
8.280
1,220,726
+0.50(+6.43%)
Apr 27, 2015
7.940
8.220
7.740
7.780
684,221
-0.20(-2.51%)
Apr 24, 2015
8.330
8.460
7.920
7.980
1,253,568
-0.36(-4.32%)
Apr 23, 2015
8.230
8.690
8.220
8.340
987,111
+0.19(+2.33%)
Apr 22, 2015
8.540
8.728
8.090
8.150
970,128
-0.30(-3.55%)
Apr 21, 2015
8.980
9.100
8.340
8.450
1,047,814
-0.52(-5.80%)
Apr 20, 2015
8.920
9.220
8.840
8.970
1,216,122
+0.14(+1.59%)
Apr 17, 2015
9.100
9.330
8.680
8.830
1,162,465
-0.34(-3.71%)
Apr 16, 2015
9.270
9.450
8.850
9.170
1,707,948
-0.30(-3.17%)
Apr 15, 2015
8.360
9.572
8.210
9.470
2,460,798
+1.19(+14.37%)
Apr 14, 2015
8.250
8.390
8.180
8.280
1,165,004
+0.10(+1.22%)
Apr 13, 2015
8.160
8.300
7.980
8.180
795,161
+0.16(+2.00%)
Apr 10, 2015
8.370
8.390
7.990
8.020
1,104,116
-0.25(-3.02%)
Apr 09, 2015
7.750
8.330
7.700
8.270
1,055,648
+0.65(+8.53%)
Apr 08, 2015
8.320
8.486
7.610
7.620
1,170,696
-0.71(-8.52%)
Apr 07, 2015
8.150
8.700
7.950
8.330
1,556,271
+0.06(+0.73%)
Apr 06, 2015
7.380
8.400
7.370
8.270
1,924,959
+0.94(+12.82%)
Apr 02, 2015
7.330
7.330
7.330
0
+0.21(+2.95%)
Apr 01, 2015
6.610
7.230
6.440
7.120
1,992,561
+0.53(+8.04%)
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%)
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
.