$9.75 -0.48 (%) Approach Resources Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201410.1610.179.489.752,730,991
10/23/201410.2110.6510.0610.232,089,749
10/22/201411.1411.5310.0110.061,529,328
10/21/201410.9711.4710.7611.131,415,482
10/20/201411.1211.4010.3810.831,127,702
10/17/201412.6812.7510.9611.192,266,039
10/16/201410.9612.3810.6512.202,369,018
10/15/201410.2611.139.8711.112,192,133
10/14/201411.3311.5910.2510.472,022,084
10/13/201411.8812.3010.7910.861,825,839
10/10/201412.4412.7811.8511.981,849,627
10/9/201413.3913.3912.4012.511,288,523
10/8/201413.1613.4512.3113.411,604,844
10/7/201413.6313.9513.2813.301,151,120
10/6/201413.6614.1513.2913.821,406,717
10/3/201414.0214.0413.4213.45848,419
10/2/201413.8314.1713.1413.901,185,007
10/1/201414.5814.8813.8813.951,051,118
9/30/201415.2215.2514.3014.501,016,197
9/29/201414.6715.1114.4315.051,153,705
9/26/201414.9515.2114.7014.98890,958
9/25/201415.4916.1414.6914.951,211,972
9/24/201415.1815.9314.8615.521,310,231
9/23/201414.8915.5814.8815.15779,458
9/22/201415.3315.4014.8014.99827,665
9/19/201415.9516.0815.2515.461,386,048
9/18/201416.1716.2115.6715.931,073,163
9/17/201416.5116.7116.0616.13867,843
9/16/201416.4316.7316.2516.491,112,423
9/15/201416.1616.3515.8216.111,198,016
9/12/201416.4516.5016.0116.21754,167
9/11/201416.3116.5216.0016.42901,710
9/10/201416.1916.5915.6416.50742,496
9/9/201416.6516.9516.1116.24690,380
9/8/201417.1017.1516.4416.65872,526
9/5/201416.4517.2016.4017.171,319,602
9/4/201417.0017.3016.2416.481,384,219
9/3/201417.3017.5816.9616.991,040,267
9/2/201417.8617.8817.1217.141,189,438
8/29/201417.8217.9417.5117.881,117,383
8/28/201417.8017.8717.6017.79597,137
8/27/201418.1018.2517.7917.87459,304
8/26/201418.3518.5518.0618.08954,493
8/25/201418.3118.3417.9718.23777,467
8/22/201418.0818.4318.0318.231,002,943
8/21/201417.5418.3117.2018.19866,776
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center