Approach Resources Inc $19.07

down -0.42


15/4/2014 08:10 PM  |  NASDAQ : AREX  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AREX historical data

Date Open High Low Close Volume
4/15/201419.4419.8818.8119.071,767,330
4/14/201420.4020.6719.4819.491,259,690
4/11/201420.4020.6220.1220.18866,531
4/10/201421.0821.0820.2720.441,127,390
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
4/3/201421.8922.5121.8022.111,269,430
4/2/201420.8922.1420.7721.801,448,120
4/1/201420.9621.3720.7420.861,094,630
3/31/201421.1421.2520.5920.91670,283
3/28/201420.5821.3720.3921.011,040,890
3/27/201420.3720.5419.9220.381,471,780
3/26/201421.0921.3120.3120.39539,311
3/25/201420.9921.2720.6220.94587,971
3/24/201420.9521.2120.2020.90805,373
3/21/201421.0021.2320.6020.78886,553
3/20/201420.9021.3720.3621.02629,989
3/19/201421.3321.3820.7720.94549,329
3/18/201420.7021.5420.7021.25798,819
3/17/201420.7921.2020.2320.70569,816
3/14/201420.5221.0420.4920.74490,049
3/13/201421.8221.9820.4520.661,622,790
3/12/201420.9221.0520.3520.981,451,950
3/11/201422.3122.5820.9621.001,409,610
3/10/201423.2523.3822.3622.37847,365
3/7/201423.9924.0022.7123.081,266,250
3/6/201422.9723.4722.6723.08919,902
3/5/201422.9823.3522.4422.94952,937
3/4/201422.4723.1522.2423.06827,987
3/3/201422.0923.1721.8722.351,229,430
2/28/201421.6522.4221.4022.27739,327
2/27/201421.1622.1120.8821.691,019,060
2/26/201421.0921.7520.4021.241,618,950
2/25/201422.7223.9320.8421.142,830,720
2/24/201420.6821.9420.6321.461,307,330
2/21/201420.7421.0220.4920.65829,878
2/20/201421.0121.4220.4520.65870,538
2/19/201420.9521.3220.6620.96890,475
2/18/201420.5321.8420.4421.09980,303
2/14/201421.0021.4120.1820.511,637,480
2/13/201420.8420.8419.8020.24541,166
2/12/201419.5320.2519.3119.83442,860
2/11/201419.2319.7219.0319.48388,276
2/10/201419.3019.3418.8219.24547,978
2/7/201420.3020.3019.0219.35891,229
2/6/201419.5220.2519.2520.23807,815
2/5/201419.1219.6818.6919.431,029,390
2/4/201419.0819.5718.9219.14934,401
2/3/201420.1020.2018.7419.051,221,920
1/31/201420.7420.7519.5920.091,257,220
1/30/201420.3421.2220.2220.97928,732
1/29/201420.5420.7219.7620.231,031,820
1/28/201420.5020.9820.2520.79864,164
1/27/201420.4520.6319.9120.33617,568
1/24/201420.2620.3919.9020.32765,738
1/23/201420.6921.0820.2620.42847,970
1/22/201420.3721.1920.2820.69844,345
1/21/201419.4120.5519.1920.29991,793
1/17/201419.3819.5119.1719.23556,899
1/16/201419.0319.7019.0319.41797,623
1/15/201418.7819.1318.7719.01643,901
1/14/201418.4819.0018.3618.81935,112
1/13/201419.6720.0518.3318.461,336,940
1/10/201419.3620.0419.1419.771,156,020
1/9/201419.3019.9019.1219.401,143,180
1/8/201418.6219.2718.5619.211,167,130
1/7/201418.6219.0218.4218.62671,310
1/6/201418.9219.0818.5018.51905,191
1/3/201418.7419.0318.5018.91634,171
1/2/201419.1719.3018.6018.80738,865
12/31/201319.1519.4918.8619.30677,534
12/30/201319.3519.7919.1019.20631,200
12/27/201319.1619.5218.8419.41446,598
12/26/201319.1119.4918.9919.00562,723
12/24/201318.9619.3618.7019.13274,291
12/23/201319.2319.5518.9918.99438,301
12/20/201319.0219.6218.8619.09946,264
12/19/201318.5719.1518.2519.10776,685
12/18/201319.1519.4918.7018.791,048,880
12/17/201319.0219.2218.7719.181,238,480
12/16/201319.2819.3818.7519.09978,191
12/13/201319.2719.4118.6619.34545,350
12/12/201319.0419.4318.9019.31749,442
12/11/201319.4519.4718.8919.03925,540
12/10/201319.3120.1419.3119.54932,961
12/9/201319.2619.4618.7319.31689,679
12/6/201320.2320.3619.1519.24951,128
12/5/201320.3120.3819.7719.93814,777
12/4/201320.3120.8820.2520.42917,727
12/3/201320.3420.7520.1520.33708,589
12/2/201321.1021.2020.1720.34931,139
11/29/201321.0721.4520.8621.19312,200
11/27/201321.2121.4620.8021.08852,515
11/26/201321.7022.0221.0421.281,219,990
11/25/201322.9522.9821.1721.821,983,120
11/22/201323.3623.7022.8022.96550,584
11/21/201322.8923.5722.8223.51672,657
11/20/201323.0323.5322.5522.81736,984
Trading Center