$7.25 +0.05 (%) Approach Resources Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AREX historical data

Date Open High Low Close Volume
5/22/20157.077.286.947.251,041,790
5/21/20157.057.267.037.20774,857
5/20/20157.227.236.836.961,167,674
5/19/20157.157.276.917.161,094,549
5/18/20157.457.517.137.27893,939
5/15/20157.457.567.217.51680,926
5/14/20157.767.797.277.451,096,698
5/13/20157.857.857.437.73964,784
5/12/20157.547.787.437.69634,317
5/11/20157.817.887.467.49825,167
5/8/20157.867.927.627.711,387,499
5/7/20158.318.367.517.801,719,490
5/6/20158.288.618.058.31871,520
5/5/20158.718.868.198.481,983,683
5/4/20158.658.868.358.541,088,794
5/1/20158.748.838.318.661,013,310
4/30/20158.808.928.438.771,225,338
4/29/20158.258.948.118.791,327,619
4/28/20157.808.507.808.281,220,726
4/27/20157.948.227.747.78684,221
4/24/20158.338.467.927.981,253,568
4/23/20158.238.698.228.34987,111
4/22/20158.548.738.098.15970,128
4/21/20158.989.108.348.451,047,814
4/20/20158.929.228.848.971,216,122
4/17/20159.109.338.688.831,162,465
4/16/20159.279.458.859.171,708,248
4/15/20158.369.578.219.472,460,798
4/14/20158.258.398.188.281,165,004
4/13/20158.168.307.988.18795,216
4/10/20158.378.397.998.021,104,116
4/9/20157.758.337.708.271,055,648
4/8/20158.328.497.617.621,170,696
4/7/20158.158.707.958.331,556,271
4/6/20157.388.407.378.271,924,959
4/2/20157.077.546.967.331,171,429
4/1/20156.617.236.447.121,992,561
3/31/20156.686.786.236.591,606,507
3/30/20157.007.056.536.781,542,005
3/27/20157.237.517.007.041,220,630
3/26/20157.808.077.247.421,074,546
3/25/20157.097.697.047.681,345,368
3/24/20156.657.116.637.031,135,271
3/23/20156.596.896.416.641,756,403
3/20/20156.816.966.376.486,436,909
3/19/20156.746.936.496.741,389,118
3/18/20156.247.136.096.971,116,600
3/17/20156.586.726.206.371,421,810
3/16/20156.576.726.176.70830,430
3/13/20156.516.676.346.621,011,306
3/12/20156.596.736.416.66852,477
3/11/20156.616.846.396.53893,534
3/10/20156.506.776.366.671,091,049
3/9/20157.067.236.466.611,303,551
3/6/20157.227.517.077.08842,501
3/5/20157.677.747.387.41921,941
3/4/20158.348.347.437.801,245,625
3/3/20158.148.147.658.071,423,776
3/2/20158.028.027.327.621,094,376
2/27/20157.727.847.437.731,916,578
2/26/20157.397.856.967.642,121,584
2/25/20157.457.657.257.441,321,182
2/24/20157.097.496.927.491,739,734
2/23/20157.127.266.856.991,010,797
2/20/20157.357.447.087.202,078,008
2/19/20157.637.867.507.601,647,346
2/18/20158.308.537.918.001,540,000
2/17/20158.368.658.058.642,123,895
2/13/20158.298.457.968.151,132,083
2/12/20158.509.157.837.882,705,774
2/11/20157.158.387.008.291,276,655
2/10/20157.707.957.227.471,611,741
2/9/20157.728.317.687.901,088,018
2/6/20157.808.057.617.741,389,832
2/5/20157.557.877.337.701,741,587
2/4/20157.397.396.807.321,919,451
2/3/20157.087.807.027.572,568,202
2/2/20156.477.346.327.221,736,701
1/30/20156.526.766.056.271,281,509
1/29/20156.516.645.816.611,554,101
1/28/20157.147.176.206.46999,851
1/27/20156.587.276.507.171,418,105
1/26/20156.466.916.186.66902,287
1/23/20156.496.636.306.411,146,634
1/22/20156.656.696.096.541,066,970
1/21/20156.346.706.206.641,548,592
1/20/20155.596.325.506.261,655,811
1/16/20155.376.005.285.991,774,232
1/15/20155.735.745.255.291,109,966
1/14/20155.135.605.105.561,957,754
1/13/20155.225.515.115.221,234,270
1/12/20155.265.535.015.281,068,162
1/9/20155.325.755.185.541,383,707
1/8/20155.395.585.155.292,296,678
1/7/20155.555.585.105.321,118,701
1/6/20155.615.775.155.501,450,204
1/5/20156.156.335.515.622,152,135
1/2/20156.336.576.036.38946,603
12/31/20146.256.446.006.392,163,278
12/30/20146.506.636.206.37920,147
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center