$2.56 +0.39 (%) Approach Resources Inc - NASDAQ

Aug. 31, 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
8/31/20152.172.642.032.561,004,122
8/28/20152.052.432.002.171,526,957
8/27/20151.762.151.732.051,329,848
8/26/20151.801.871.651.71858,041
8/25/20152.012.101.701.711,280,229
8/24/20151.992.091.841.911,476,832
8/21/20152.252.382.012.021,182,041
8/20/20152.482.582.312.31669,688
8/19/20152.742.772.382.49534,365
8/18/20152.682.792.552.76577,083
8/17/20152.692.752.632.67294,245
8/14/20152.842.852.662.69344,446
8/13/20152.722.962.602.791,069,657
8/12/20152.843.002.642.781,149,687
8/11/20152.943.002.612.881,028,926
8/10/20152.823.032.553.031,786,563
8/7/20152.332.782.332.771,174,179
8/6/20152.902.901.862.385,636,709
8/5/20153.463.532.983.121,258,933
8/4/20153.723.803.303.44931,802
8/3/20153.843.943.653.69716,301
7/31/20154.134.243.843.89908,195
7/30/20154.234.344.024.091,493,308
7/29/20154.234.434.184.25779,666
7/28/20154.134.284.044.261,318,475
7/27/20154.504.504.104.19678,617
7/24/20154.504.734.314.551,736,700
7/23/20154.424.474.154.461,022,772
7/22/20154.614.614.274.37783,970
7/21/20154.815.104.674.671,314,007
7/20/20154.995.004.744.86742,161
7/17/20155.205.254.974.99866,626
7/16/20155.495.625.115.22710,184
7/15/20155.635.785.405.50471,462
7/14/20155.415.735.365.70729,704
7/13/20155.355.525.195.47535,389
7/10/20155.685.825.355.41655,085
7/9/20155.825.985.555.58976,300
7/8/20156.036.205.665.71721,629
7/7/20155.876.305.796.08788,689
7/6/20155.946.015.725.86588,529
7/2/20156.196.406.066.09455,765
7/1/20156.826.956.156.18872,546
6/30/20156.786.916.676.85936,112
6/29/20156.746.746.586.69621,432
6/26/20156.576.816.476.801,285,264
6/25/20156.756.756.546.61546,794
6/24/20156.726.916.686.75466,318
6/23/20156.526.826.416.77688,503
6/22/20156.596.656.356.561,084,468
6/19/20156.856.866.536.591,371,692
6/18/20156.947.026.726.85610,792
6/17/20157.047.096.796.89605,518
6/16/20156.726.966.706.92476,237
6/15/20156.676.876.596.75618,063
6/12/20156.776.846.646.70793,462
6/11/20157.287.286.816.84494,696
6/10/20156.897.306.897.28927,685
6/9/20156.827.086.756.76658,741
6/8/20156.886.996.666.72367,428
6/5/20156.907.156.816.87667,723
6/4/20156.857.056.716.991,090,301
6/3/20156.997.216.856.87534,390
6/2/20156.947.206.827.07541,374
6/1/20157.067.106.756.89819,952
5/29/20156.687.106.657.011,308,254
5/28/20156.947.036.556.65795,307
5/27/20157.007.156.866.97752,605
5/26/20157.167.186.927.01659,675
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!