AROC
Archrock Inc
$9.52
0.41 (4.13%)
AROC Stock Quote Delayed 15 Minutes
| Historical Data for AROC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 9.81 | 9.85 | 9.48 | 669,675 | 9.52 | -0.41 -4.13% |
| 05/21/19 | 9.71 | 9.94 | 9.63 | 538,911 | 9.93 | 0.28 2.90% |
| 05/20/19 | 9.62 | 9.73 | 9.57 | 491,318 | 9.65 | -0.01 -0.10% |
| 05/17/19 | 10.02 | 10.05 | 9.63 | 758,800 | 9.66 | -0.47 -4.64% |
| 05/16/19 | 10.00 | 10.20 | 10.00 | 494,213 | 10.13 | 0.20 2.01% |
| 05/15/19 | 9.73 | 9.98 | 9.70 | 591,749 | 9.93 | 0.08 0.81% |
| 05/14/19 | 9.59 | 9.90 | 9.59 | 574,544 | 9.85 | 0.38 4.01% |
| 05/13/19 | 9.70 | 9.83 | 9.40 | 707,313 | 9.47 | -0.37 -3.76% |
| 05/10/19 | 9.75 | 9.88 | 9.57 | 661,800 | 9.84 | 0.08 0.82% |
| 05/09/19 | 9.79 | 9.90 | 9.61 | 829,495 | 9.76 | -0.12 -1.21% |
| 05/08/19 | 9.70 | 9.96 | 9.59 | 854,662 | 9.88 | 0.24 2.49% |
| 05/07/19 | 9.78 | 9.87 | 9.56 | 864,910 | 9.64 | -0.42 -4.17% |
| 05/06/19 | 9.77 | 10.12 | 9.69 | 1,081,323 | 10.06 | 0.19 1.93% |
| 05/03/19 | 9.80 | 9.94 | 9.51 | 928,500 | 9.87 | 0.21 2.17% |
| 05/02/19 | 9.67 | 9.82 | 9.51 | 1,063,213 | 9.66 | -0.17 -1.73% |
| 05/01/19 | 10.17 | 10.22 | 9.76 | 2,017,183 | 9.83 | -0.28 -2.77% |
| 04/30/19 | 10.61 | 10.74 | 9.93 | 1,517,610 | 10.11 | -0.52 -4.89% |
| 04/29/19 | 10.61 | 10.70 | 10.48 | 638,196 | 10.63 | 0.06 0.57% |
| 04/26/19 | 10.43 | 10.58 | 10.29 | 579,800 | 10.57 | 0.05 0.48% |
| 04/25/19 | 10.71 | 10.77 | 10.51 | 561,796 | 10.52 | -0.23 -2.14% |
| 04/24/19 | 10.88 | 10.93 | 10.69 | 1,474,703 | 10.75 | -0.11 -1.01% |
| 04/23/19 | 10.67 | 10.92 | 10.56 | 629,888 | 10.86 | 0.19 1.78% |
| 04/22/19 | 10.57 | 10.72 | 10.47 | 471,425 | 10.67 | 0.24 2.30% |
| 04/18/19 | 10.55 | 10.60 | 10.27 | 592,600 | 10.43 | -0.10 -0.95% |
| 04/17/19 | 10.55 | 10.66 | 10.41 | 710,985 | 10.53 | 0.05 0.48% |
| 04/16/19 | 10.29 | 10.49 | 10.26 | 709,192 | 10.48 | 0.29 2.85% |
| 04/15/19 | 10.29 | 10.38 | 10.10 | 346,452 | 10.19 | -0.14 -1.36% |
| 04/12/19 | 10.42 | 10.49 | 10.25 | 735,300 | 10.33 | 0.12 1.18% |
| 04/11/19 | 10.24 | 10.39 | 10.14 | 509,851 | 10.21 | -0.07 -0.68% |
| 04/10/19 | 10.19 | 10.40 | 10.17 | 922,652 | 10.28 | 0.15 1.48% |
| 04/09/19 | 10.28 | 10.30 | 10.11 | 499,962 | 10.13 | -0.20 -1.94% |
| 04/08/19 | 10.33 | 10.50 | 10.25 | 644,178 | 10.33 | 0.00 0.00% |
| 04/05/19 | 10.08 | 10.33 | 10.05 | 761,700 | 10.33 | 0.32 3.20% |
| 04/04/19 | 9.97 | 10.03 | 9.81 | 593,975 | 10.01 | 0.06 0.60% |
| 04/03/19 | 10.05 | 10.17 | 9.90 | 592,756 | 9.95 | -0.02 -0.20% |
| 04/02/19 | 10.02 | 10.15 | 9.92 | 538,596 | 9.97 | -0.03 -0.30% |
| 04/01/19 | 9.88 | 10.14 | 9.87 | 773,964 | 10.00 | 0.22 2.25% |
| 03/29/19 | 9.96 | 9.97 | 9.65 | 1,406,000 | 9.78 | -0.04 -0.41% |
| 03/28/19 | 9.60 | 9.84 | 9.59 | 468,276 | 9.82 | 0.18 1.87% |
| 03/27/19 | 9.63 | 9.77 | 9.50 | 774,547 | 9.64 | -0.01 -0.10% |
| 03/26/19 | 9.60 | 9.84 | 9.60 | 584,852 | 9.65 | 0.21 2.22% |
| 03/25/19 | 9.37 | 9.50 | 9.26 | 1,150,052 | 9.44 | 0.00 0.00% |
| 03/22/19 | 10.11 | 10.15 | 9.43 | 991,300 | 9.44 | -0.81 -7.90% |
| 03/21/19 | 10.24 | 10.43 | 10.16 | 1,260,063 | 10.25 | 0.00 0.00% |
| 03/20/19 | 10.03 | 10.45 | 9.96 | 672,131 | 10.25 | 0.22 2.19% |
| 03/19/19 | 10.38 | 10.40 | 9.95 | 1,087,527 | 10.03 | -0.21 -2.05% |
| 03/18/19 | 9.93 | 10.24 | 9.87 | 798,388 | 10.24 | 0.34 3.43% |
| 03/15/19 | 9.96 | 10.04 | 9.79 | 1,481,200 | 9.90 | -0.07 -0.70% |
| 03/14/19 | 9.90 | 10.07 | 9.90 | 685,700 | 9.97 | 0.13 1.32% |
| 03/13/19 | 9.75 | 9.89 | 9.70 | 617,446 | 9.84 | 0.19 1.97% |
| 03/12/19 | 9.45 | 9.71 | 9.42 | 506,861 | 9.65 | 0.25 2.66% |
| 03/11/19 | 9.45 | 9.58 | 9.33 | 748,467 | 9.40 | 0.03 0.32% |
| 03/08/19 | 9.24 | 9.46 | 9.18 | 764,700 | 9.37 | -0.05 -0.53% |
| 03/07/19 | 9.54 | 9.66 | 9.31 | 596,345 | 9.42 | -0.10 -1.05% |
| 03/06/19 | 9.75 | 9.81 | 9.50 | 694,954 | 9.52 | -0.27 -2.76% |
| 03/05/19 | 9.90 | 10.03 | 9.76 | 671,145 | 9.79 | -0.06 -0.61% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
