Approach Resources Inc $17.31

down -0.19


21/8/2014 10:15 AM  |  NASDAQ : AREX  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AREX historical data

Date Open High Low Close Volume
8/20/201417.5017.6217.3017.501,011,405
8/19/201417.8818.1017.4017.511,055,384
8/18/201417.7918.0017.6517.85602,675
8/15/201417.6517.7917.3317.701,156,754
8/14/201417.5618.0317.3717.53967,598
8/13/201417.6417.8517.4817.53956,525
8/12/201417.8017.8017.3217.561,360,380
8/11/201418.1118.3817.8117.82795,234
8/8/201417.5318.1717.5118.032,077,184
8/7/201417.8018.0517.3017.501,132,015
8/6/201417.6118.1317.5317.711,173,450
8/5/201420.5920.6817.7518.004,050,507
8/4/201420.6920.9420.0820.841,273,443
8/1/201421.0221.0220.0120.64945,811
7/31/201421.7521.7520.9521.04585,168
7/30/201421.8322.0821.4521.92591,550
7/29/201421.6322.2821.5021.69631,852
7/28/201421.9621.9621.2521.68539,989
7/25/201422.5822.6121.8522.02536,195
7/24/201422.9423.0722.5322.76460,000
7/23/201422.3022.9721.9822.92831,768
7/22/201421.9322.6021.7322.291,012,361
7/21/201421.0621.9920.9321.83765,761
7/18/201420.6021.1920.6021.18615,106
7/17/201421.1621.6920.5020.60538,171
7/16/201420.8821.3120.5721.11485,194
7/15/201421.7221.7420.3420.691,002,909
7/14/201421.8322.0721.5921.69386,456
7/11/201422.0222.0321.2721.60810,860
7/10/201422.5222.5321.4321.991,000,764
7/9/201421.8322.5421.7522.49726,481
7/8/201421.9021.9921.4421.64942,500
7/7/201422.4622.4821.9121.91509,144
7/3/201422.4222.6422.0622.52249,659
7/2/201422.7422.8621.9622.32618,931
7/1/201422.5923.0022.5422.68570,013
6/30/201422.1322.8822.0522.73653,681
6/27/201421.8922.3021.8322.10864,172
6/26/201422.1822.2121.6522.01397,309
6/25/201421.3522.1821.1422.16661,025
6/24/201422.8722.9821.3621.36955,214
6/23/201422.5123.0422.4523.00732,948
6/20/201422.1822.5222.0122.45940,468
6/19/201421.9622.1921.5822.09581,339
6/18/201421.8622.1621.5621.88564,369
6/17/201422.1422.1421.5021.85629,350
6/16/201421.9222.2821.7522.19440,022
6/13/201421.5221.9821.2421.94626,068
6/12/201421.6022.2321.3321.431,144,013
6/11/201421.1021.8221.0321.431,106,184
6/10/201420.7021.2120.5221.19697,085
6/9/201420.0820.8219.9120.63926,530
6/6/201419.4720.2019.4720.11944,471
6/5/201419.5619.8619.4619.82533,291
6/4/201419.7619.7719.3519.62787,376
6/3/201419.6619.8919.2519.78849,121
6/2/201419.4619.6119.1319.37664,962
5/30/201419.6419.7519.3219.52902,123
5/29/201419.4719.6619.2219.65785,169
5/28/201418.9819.4618.7219.36807,913
5/27/201418.7919.1218.5319.04728,580
5/23/201418.4918.8418.3918.74855,035
5/22/201418.2018.8618.0318.42811,952
5/21/201418.3418.6718.0918.201,052,022
5/20/201418.6718.7018.1518.19765,433
5/19/201418.5818.8618.4518.84586,270
5/16/201418.2518.4117.9218.39615,382
5/15/201418.2518.3517.5918.201,244,293
5/14/201418.7718.9018.3018.31881,116
5/13/201418.8218.9618.5318.831,161,033
5/12/201419.0519.2918.7718.841,084,807
5/9/201419.0419.1218.4119.042,382,424
5/8/201420.4520.6319.8619.891,516,562
5/7/201420.6020.6219.9320.501,105,785
5/6/201420.4920.7220.3120.45464,589
5/5/201420.5720.8520.2620.58515,270
5/2/201420.7621.0320.5620.70700,031
5/1/201420.7620.9720.3220.711,277,954
4/30/201420.1420.8019.9020.751,047,485
4/29/201419.7820.6719.5720.261,088,745
4/28/201419.7820.0619.4619.691,065,902
4/25/201419.8520.2019.6019.631,176,054
4/24/201419.8920.3719.7019.931,075,786
4/23/201419.9320.1319.6419.771,241,025
4/22/201419.6819.9419.5619.871,151,939
4/21/201419.5320.1119.4019.621,574,471
4/17/201419.2019.7419.1519.511,335,767
4/16/201419.2119.4118.8319.151,322,197
4/15/201419.4419.8818.8119.071,767,326
4/14/201420.4020.6719.4819.491,259,691
4/11/201420.4020.6220.1220.18866,531
4/10/201421.0821.0820.2720.441,127,387
4/9/201421.1221.1620.2720.95978,237
4/8/201420.6321.0120.3721.00855,632
4/7/201421.5221.5220.1920.56739,717
4/4/201422.3022.4721.3121.54799,522
4/3/201421.8922.5121.8022.111,269,432
4/2/201420.8922.1420.7721.801,448,119
4/1/201420.9621.3720.7420.861,094,633
3/31/201421.1421.2520.5920.91670,283
Trading Center