$0.94 +0.06 (%) Approach Resources Inc - NASDAQ

Feb. 12, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AREX historical data

Date Open High Low Close Volume
2/11/20160.810.980.800.88241,753
2/10/20160.860.900.800.83320,203
2/9/20160.890.930.800.89446,880
2/8/20160.990.990.860.90288,571
2/5/20161.051.100.990.99247,634
2/4/20161.131.221.011.07462,287
2/3/20161.001.120.961.10682,651
2/2/20160.981.000.910.95294,408
2/1/20161.301.301.021.05749,041
1/29/20161.131.291.131.29535,103
1/28/20161.151.291.111.13692,422
1/27/20160.951.170.941.07675,171
1/26/20160.911.030.881.00330,770
1/25/20161.041.040.910.92486,957
1/22/20161.011.251.011.10923,658
1/21/20160.791.060.780.93807,976
1/20/20160.780.860.750.78625,963
1/19/20160.950.960.820.85406,793
1/15/20160.851.000.810.941,193,577
1/14/20160.931.000.860.89906,492
1/13/20160.940.980.860.91533,271
1/12/20161.081.150.870.91749,719
1/11/20161.261.271.001.001,026,969
1/8/20161.351.401.221.271,969,104
1/7/20161.501.521.331.34617,253
1/6/20161.641.641.521.52421,551
1/5/20161.751.751.581.66729,521
1/4/20161.861.941.711.76498,288
12/31/20151.801.881.771.84421,272
12/30/20151.901.991.791.80574,017
12/29/20152.042.051.901.96544,474
12/28/20152.022.081.901.99902,402
12/24/20152.042.171.992.10283,643
12/23/20151.782.071.782.031,000,695
12/22/20151.601.931.591.76902,634
12/21/20151.461.691.401.63999,222
12/18/20151.331.501.231.452,078,089
12/17/20151.451.521.291.31615,360
12/16/20151.481.541.381.43365,988
12/15/20151.521.571.431.46565,193
12/14/20151.611.621.471.49744,549
12/11/20151.671.761.581.61442,770
12/10/20151.591.751.521.69539,470
12/9/20151.551.731.541.60642,596
12/8/20151.621.711.521.52869,446
12/7/20151.861.971.651.681,012,404
12/4/20152.122.171.952.01779,968
12/3/20152.172.322.122.17545,321
12/2/20152.212.332.132.16803,518
12/1/20152.242.352.172.28934,505
11/30/20152.352.392.222.23935,901
11/27/20152.372.462.242.29260,289
11/25/20152.402.502.302.42377,688
11/24/20152.302.492.302.44623,701
11/23/20152.232.352.202.27308,921
11/20/20152.282.332.192.24498,274
11/19/20152.342.402.232.31461,173
11/18/20152.372.502.302.40754,370
11/17/20152.512.572.332.36497,498
11/16/20152.252.552.252.51649,127
11/13/20152.202.292.112.25647,596
11/12/20152.362.482.202.20823,380
11/11/20152.562.672.372.44591,868
11/10/20152.502.622.412.524,714,150
11/9/20152.602.742.382.531,232,652
11/6/20152.602.732.532.63706,391
11/5/20152.912.952.622.64829,590
11/4/20152.823.102.722.741,236,058
11/3/20152.633.192.612.822,177,808
11/2/20152.362.762.322.761,047,371
10/30/20152.382.382.182.361,081,982
10/29/20152.322.532.252.38664,488
10/28/20152.162.362.092.33649,995
10/27/20152.322.322.052.13852,320
10/26/20152.452.482.232.38587,607
10/23/20152.442.562.342.48422,526
10/22/20152.522.642.382.46564,234
10/21/20152.542.552.382.50417,651
10/20/20152.562.702.542.59381,163
10/19/20152.612.672.342.59879,240
10/16/20152.722.722.512.68413,868
10/15/20152.482.692.342.69653,259
10/14/20152.422.592.372.54553,573
10/13/20152.522.672.402.43720,825
10/12/20152.972.982.582.58600,981
10/9/20152.903.182.893.001,712,569
10/8/20152.943.082.782.971,021,343
10/7/20152.863.072.512.992,573,228
10/6/20152.512.902.422.801,102,917
10/5/20152.192.562.192.49778,346
10/2/20151.932.321.932.171,007,498
10/1/20151.942.151.901.97566,280
9/30/20151.972.081.871.87657,562
9/29/20151.952.051.891.98409,862
9/28/20152.132.161.961.97915,244
9/25/20152.322.322.082.18540,746
9/24/20152.202.292.042.29549,042
9/23/20152.502.512.192.22748,062
9/22/20152.312.562.252.47734,933
9/21/20152.522.532.362.38646,040
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center