| APPROACH RES Add to My Watchlist | (NSDQ: AREX) |
| Approach | 8.12 | +0.12 (+1.50%) | 19,042 |
| Historical Data for AREX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.11 | 8.27 | 8.05 | 19,042 | 8.12 | +0.12 +1.50% |
| 02/08/10 | 8.02 | 8.22 | 8.00 | 19,838 | 8.00 | -0.05 -0.62% |
| 02/05/10 | 8.01 | 8.19 | 7.75 | 18,723 | 8.05 | +0.05 +0.63% |
| 02/04/10 | 8.12 | 8.23 | 8.00 | 44,790 | 8.00 | -0.15 -1.84% |
| 02/03/10 | 8.39 | 8.42 | 8.10 | 19,492 | 8.15 | -0.30 -3.55% |
| 02/02/10 | 8.44 | 8.49 | 8.28 | 37,876 | 8.45 | +0.04 +0.48% |
| 02/01/10 | 8.05 | 8.43 | 8.00 | 29,166 | 8.41 | +0.40 +4.99% |
| 01/29/10 | 8.10 | 8.19 | 7.95 | 80,509 | 8.01 | -0.02 -0.25% |
| 01/28/10 | 8.18 | 8.19 | 7.98 | 42,698 | 8.03 | -0.10 -1.23% |
| 01/27/10 | 7.96 | 8.26 | 7.86 | 183,838 | 8.13 | +0.12 +1.50% |
| 01/26/10 | 7.96 | 8.19 | 7.85 | 69,569 | 8.01 | 0.00 0.00% |
| 01/25/10 | 8.12 | 8.23 | 8.00 | 26,802 | 8.01 | -0.07 -0.87% |
| 01/22/10 | 8.31 | 8.34 | 8.05 | 32,798 | 8.08 | -0.22 -2.65% |
| 01/21/10 | 8.44 | 8.57 | 8.23 | 39,773 | 8.30 | -0.01 -0.12% |
| 01/20/10 | 8.44 | 8.63 | 8.23 | 27,971 | 8.31 | -0.24 -2.81% |
| 01/19/10 | 8.26 | 8.62 | 7.64 | 78,463 | 8.55 | +0.28 +3.39% |
| 01/18/10 | 8.27 | 8.27 | 8.27 | 0 | 8.27 | 0.00 0.00% |
| 01/15/10 | 8.61 | 8.72 | 8.02 | 43,843 | 8.27 | -0.31 -3.61% |
| 01/14/10 | 8.47 | 8.94 | 8.42 | 63,193 | 8.58 | +0.06 +0.70% |
| 01/13/10 | 7.86 | 8.58 | 7.86 | 129,378 | 8.52 | +0.65 +8.26% |
| 01/12/10 | 7.97 | 8.01 | 7.78 | 65,677 | 7.87 | -0.18 -2.24% |
| 01/11/10 | 8.00 | 8.09 | 7.90 | 100,562 | 8.05 | +0.11 +1.39% |
| 01/08/10 | 7.74 | 7.94 | 7.74 | 60,525 | 7.94 | +0.20 +2.58% |
| 01/07/10 | 7.74 | 7.85 | 7.63 | 114,370 | 7.74 | +0.01 +0.13% |
| 01/06/10 | 7.69 | 7.81 | 7.57 | 37,010 | 7.73 | +0.05 +0.65% |
| 01/05/10 | 7.91 | 7.97 | 7.61 | 117,257 | 7.68 | -0.22 -2.78% |
| 01/04/10 | 7.83 | 8.06 | 7.61 | 53,269 | 7.90 | +0.18 +2.33% |
| 01/01/10 | 7.72 | 7.72 | 7.72 | 0 | 7.72 | 0.00 0.00% |
| 12/31/09 | 7.84 | 7.84 | 7.68 | 33,139 | 7.72 | -0.10 -1.28% |
| 12/30/09 | 7.79 | 7.84 | 7.68 | 68,055 | 7.82 | +0.02 +0.26% |
| 12/29/09 | 7.94 | 7.94 | 7.62 | 31,368 | 7.80 | -0.10 -1.27% |
| 12/28/09 | 8.04 | 8.04 | 7.82 | 39,350 | 7.90 | -0.07 -0.88% |
| 12/25/09 | 8.10 | 8.33 | 7.90 | 39,502 | 7.97 | 0.00 0.00% |
| 12/24/09 | 8.10 | 8.33 | 7.90 | 39,502 | 7.97 | -0.08 -0.99% |
| 12/23/09 | 7.64 | 8.18 | 7.31 | 44,110 | 8.05 | +0.47 +6.20% |
| 12/22/09 | 7.44 | 7.72 | 7.25 | 37,125 | 7.58 | +0.13 +1.74% |
| 12/21/09 | 7.47 | 7.59 | 7.36 | 44,382 | 7.45 | +0.01 +0.13% |
| 12/18/09 | 7.24 | 7.50 | 7.02 | 139,191 | 7.44 | +0.28 +3.91% |
| 12/17/09 | 6.83 | 7.43 | 6.83 | 124,587 | 7.16 | +0.30 +4.37% |
| 12/16/09 | 6.36 | 6.87 | 6.30 | 163,144 | 6.86 | +0.57 +9.06% |
| 12/15/09 | 6.41 | 6.49 | 6.29 | 155,709 | 6.29 | -0.16 -2.48% |
| 12/14/09 | 6.35 | 6.61 | 6.35 | 52,726 | 6.45 | +0.13 +2.06% |
| 12/11/09 | 6.40 | 6.49 | 6.24 | 38,396 | 6.32 | -0.03 -0.47% |
| 12/10/09 | 6.44 | 6.51 | 6.26 | 23,064 | 6.35 | -0.04 -0.63% |
| 12/09/09 | 6.46 | 6.50 | 6.32 | 23,590 | 6.39 | -0.03 -0.47% |
| 12/08/09 | 6.48 | 6.55 | 6.30 | 106,629 | 6.42 | -0.09 -1.38% |
| 12/07/09 | 6.49 | 6.75 | 6.49 | 103,467 | 6.51 | -0.01 -0.15% |
| 12/04/09 | 6.80 | 6.80 | 6.41 | 111,400 | 6.52 | -0.17 -2.54% |
| 12/03/09 | 6.85 | 6.85 | 6.57 | 148,020 | 6.69 | -0.11 -1.62% |
| 12/02/09 | 6.86 | 6.98 | 6.78 | 46,964 | 6.80 | -0.16 -2.30% |
| \/ Download Data To Spreadsheet | ||||||
