APPROACH RESOURCES $25.39

up +0.42


19/6/2013 04:19 PM  |  NASDAQ : AREX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

AREX historical data

Date Open High Low Close Volume
6/19/2013 25.05 25.70 24.91 25.39 3297
6/18/2013 24.43 24.99 24.31 24.97 2471
6/17/2013 24.64 24.93 24.28 24.43 1518
6/14/2013 24.75 25.20 24.27 24.28 1685
6/13/2013 24.31 24.81 24.22 24.76 2026
6/12/2013 24.85 25.36 24.21 24.43 4483
6/11/2013 24.87 25.98 24.11 24.59 3851
6/10/2013 25.33 25.45 24.89 25.35 2695
6/7/2013 25.50 25.84 25.26 25.39 2077
6/6/2013 25.20 25.86 24.89 25.35 2751
6/5/2013 25.65 25.73 25.16 25.17 3109
6/4/2013 25.85 26.23 25.31 25.76 2779
6/3/2013 25.49 26.45 25.06 25.87 5596
5/31/2013 25.96 26.16 25.18 25.19 6085
5/30/2013 27.01 27.02 25.70 26.14 13512
5/29/2013 26.94 27.47 26.64 27.00 3624
5/28/2013 27.08 27.49 26.19 27.12 4285
5/24/2013 26.12 26.39 25.60 26.35 4129
5/23/2013 26.01 26.49 24.78 26.33 11264
5/22/2013 27.00 27.71 26.65 26.71 8175
5/21/2013 27.19 27.65 26.93 26.94 7011
5/20/2013 26.50 27.18 26.25 27.06 6473
5/17/2013 26.52 26.83 26.34 26.50 6932
5/16/2013 26.50 26.64 26.13 26.25 6041
5/15/2013 27.20 27.65 26.20 26.55 11492
5/14/2013 27.12 27.67 27.07 27.33 6290
5/13/2013 26.97 27.03 26.59 26.95 4192
5/10/2013 26.71 27.27 26.22 26.99 5024
5/9/2013 27.27 27.29 26.63 26.71 5917
5/8/2013 27.18 27.61 26.74 27.30 6204
5/7/2013 26.77 27.34 26.37 27.00 7240
5/6/2013 25.48 26.62 25.44 26.51 9102
5/3/2013 25.03 25.44 24.42 25.30 13880
5/2/2013 23.77 24.80 23.46 24.68 11097
5/1/2013 23.53 24.00 22.78 23.69 13705
4/30/2013 23.71 23.92 23.21 23.72 3718
4/29/2013 23.00 23.77 22.88 23.75 3944
4/26/2013 23.44 23.63 22.50 22.83 6239
4/25/2013 23.14 23.78 22.95 23.45 7056
4/24/2013 22.67 23.06 22.63 22.99 6961
4/23/2013 23.17 23.36 22.52 22.72 7523
4/22/2013 22.67 23.10 22.31 22.90 4717
4/19/2013 23.27 23.27 22.29 22.67 9898
4/18/2013 22.49 23.35 22.48 23.13 9739
4/17/2013 23.08 23.08 22.24 22.41 9111
4/16/2013 23.63 23.89 23.22 23.44 11520
4/15/2013 24.81 24.82 23.31 23.42 9995
4/12/2013 24.93 25.29 24.56 24.92 6886
4/11/2013 25.36 25.59 24.89 25.02 9164
4/10/2013 24.96 25.49 24.81 25.40 5378
4/9/2013 24.79 25.06 24.55 24.90 6455
4/8/2013 24.33 24.78 24.20 24.75 6413
4/5/2013 23.65 24.26 23.56 24.17 4946
4/4/2013 23.73 24.07 23.40 24.05 5095
4/3/2013 24.17 24.17 23.53 23.78 7393
4/2/2013 24.59 24.63 23.97 24.10 4235
4/1/2013 24.55 24.94 24.04 24.50 6348
3/28/2013 24.83 25.06 24.60 24.61 5033
3/27/2013 24.29 24.80 24.16 24.77 4899
3/26/2013 24.56 24.77 24.31 24.56 6828
3/25/2013 24.87 24.93 24.27 24.45 8917
3/22/2013 25.32 25.35 24.49 24.66 5054
3/21/2013 25.59 25.92 25.10 25.15 5996
3/20/2013 25.64 26.00 25.24 25.60 9139
3/19/2013 26.72 26.72 25.13 25.49 7566
3/18/2013 26.55 27.08 26.36 26.57 4677
3/15/2013 26.80 27.24 26.51 26.87 8913
3/14/2013 25.75 26.79 25.48 26.77 6028
3/13/2013 25.64 25.84 25.25 25.60 3139
3/12/2013 25.50 25.67 24.98 25.63 3649
3/11/2013 25.04 25.43 24.75 25.30 2773
3/8/2013 24.82 25.37 24.61 25.26 4337
3/7/2013 23.61 24.77 23.20 24.66 3227
3/6/2013 23.52 23.96 23.29 23.54 4570
3/5/2013 23.72 23.81 23.04 23.45 7271
3/4/2013 24.27 24.43 23.38 23.47 7605
3/1/2013 24.58 24.81 24.04 24.43 6374
2/28/2013 25.15 25.22 24.59 24.75 4311
2/27/2013 24.55 25.33 24.48 25.05 4008
2/26/2013 24.47 24.75 23.50 24.59 6868
2/25/2013 25.10 25.53 24.33 24.44 9729
2/22/2013 24.17 25.05 23.65 24.78 17917
2/21/2013 24.45 24.51 23.65 24.09 6113
2/20/2013 25.12 25.12 24.44 24.50 5127
2/19/2013 24.50 25.18 24.42 25.16 5814
2/15/2013 24.59 25.30 24.25 24.47 7509
2/14/2013 23.72 24.73 23.24 24.52 10392
2/13/2013 24.80 24.82 23.68 24.01 24015
2/12/2013 25.73 25.75 24.58 24.82 6415
2/11/2013 26.31 26.31 25.43 25.59 3998
2/8/2013 25.80 26.59 25.60 26.38 3451
2/7/2013 26.81 26.82 25.80 25.85 2876
2/6/2013 26.50 26.94 26.32 26.71 5428
2/5/2013 26.38 26.89 26.02 26.72 5691
2/4/2013 26.61 26.96 26.04 26.11 5947
2/1/2013 26.61 27.07 26.57 27.00 4886
1/31/2013 26.47 26.83 26.11 26.59 5772
1/30/2013 26.54 27.59 26.36 26.61 15655
1/29/2013 25.54 25.99 25.36 25.70 3664
1/28/2013 25.77 26.11 25.63 25.66 3385
Marketplace
Trading Center