Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee Entrpr Inc (NQ: APOG )

58.85 -0.99 (-1.65%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.273 8.328 8.147 8.281 147,649 +0.00(+0.00%)
Oct 28, 2010 8.383 8.390 8.210 8.281 159,953 -0.01(-0.10%)
Oct 27, 2010 8.533 8.777 8.146 8.288 244,550 -0.16(-1.87%)
Oct 25, 2010 8.383 8.620 8.312 8.446 413,252 +0.15(+1.81%)
Oct 22, 2010 8.509 8.509 8.241 8.296 162,416 -0.16(-1.94%)
Oct 21, 2010 8.359 8.586 8.163 8.461 521,600 +0.16(+1.98%)
Oct 20, 2010 7.373 8.304 7.357 8.296 510,750 +0.99(+13.49%)
Oct 19, 2010 7.655 7.656 7.248 7.310 252,142 -0.48(-6.13%)
Oct 18, 2010 7.647 7.819 7.514 7.788 66,960 +0.18(+2.37%)
Oct 15, 2010 7.936 7.936 7.553 7.608 186,809 -0.23(-2.90%)
Oct 14, 2010 7.764 7.850 7.592 7.835 161,393 +0.06(+0.75%)
Oct 13, 2010 7.670 7.882 7.600 7.776 301,565 +0.18(+2.32%)
Oct 12, 2010 7.522 7.655 7.451 7.600 160,555 +0.05(+0.73%)
Oct 11, 2010 7.647 7.655 7.514 7.545 127,881 -0.09(-1.13%)
Oct 08, 2010 7.592 7.702 7.514 7.631 203,975 +0.05(+0.72%)
Oct 07, 2010 7.702 7.702 7.514 7.576 144,349 -0.07(-0.92%)
Oct 06, 2010 7.545 7.717 7.443 7.647 137,417 +0.07(+0.93%)
Oct 05, 2010 7.639 7.639 7.482 7.576 213,194 +0.04(+0.52%)
Oct 04, 2010 7.130 7.561 7.130 7.537 370,875 +0.34(+4.67%)
Oct 01, 2010 7.248 7.287 7.036 7.201 365,143 +0.04(+0.55%)
Sep 30, 2010 7.201 7.216 7.060 7.162 250,120 -0.01(-0.11%)
Sep 29, 2010 7.162 7.209 7.060 7.169 238,189 -0.02(-0.33%)
Sep 28, 2010 7.389 7.459 7.130 7.193 471,409 -0.16(-2.13%)
Sep 27, 2010 7.396 7.553 7.296 7.349 127,102 -0.02(-0.32%)
Sep 24, 2010 7.201 7.412 7.193 7.373 207,996 +0.27(+3.86%)
Sep 23, 2010 7.091 7.271 7.044 7.099 187,103 -0.02(-0.33%)
Sep 22, 2010 7.232 7.365 7.083 7.122 246,039 -0.11(-1.52%)
Sep 21, 2010 7.326 7.647 7.209 7.232 448,614 -0.05(-0.65%)
Sep 20, 2010 7.169 7.342 7.052 7.279 229,849 +0.15(+2.09%)
Sep 17, 2010 7.201 7.224 6.966 7.130 399,327 -0.34(-4.51%)
Sep 15, 2010 7.506 7.592 7.381 7.467 251,620 -0.05(-0.62%)
Sep 14, 2010 7.506 7.608 7.451 7.514 192,540 +0.01(+0.10%)
Sep 13, 2010 7.475 7.584 7.396 7.506 226,530 +0.13(+1.80%)
Sep 10, 2010 7.349 7.498 7.287 7.373 94,444 +0.02(+0.21%)
Sep 09, 2010 7.310 7.404 7.192 7.357 193,268 +0.17(+2.40%)
Sep 08, 2010 7.467 7.616 7.115 7.185 246,656 -0.23(-3.16%)
Sep 07, 2010 7.608 7.623 7.389 7.420 161,540 -0.24(-3.17%)
Sep 03, 2010 7.561 7.772 7.482 7.662 125,909 +0.17(+2.30%)
Sep 02, 2010 7.459 7.592 7.381 7.490 154,878 -0.02(-0.31%)
Sep 01, 2010 7.177 7.545 7.091 7.514 198,113 +0.45(+6.43%)
Aug 31, 2010 7.154 7.295 7.005 7.060 338,279 -0.12(-1.64%)
Aug 30, 2010 7.404 7.467 7.177 7.177 240,172 -0.23(-3.17%)
Aug 27, 2010 7.389 7.428 7.271 7.412 553,253 +0.10(+1.39%)
Aug 26, 2010 7.451 7.576 7.263 7.310 416,018 -0.13(-1.68%)
Aug 25, 2010 7.083 7.451 7.083 7.435 297,914 +0.27(+3.83%)
Aug 24, 2010 7.326 7.326 7.091 7.162 427,050 -0.24(-3.28%)
Aug 23, 2010 7.623 7.659 7.396 7.404 231,262 -0.16(-2.17%)
Aug 20, 2010 7.709 7.835 7.545 7.569 272,981 -0.20(-2.52%)
Aug 19, 2010 7.678 7.866 7.576 7.764 276,756 +0.03(+0.40%)
Aug 18, 2010 7.655 7.827 7.647 7.733 245,126 +0.05(+0.71%)
Aug 17, 2010 7.725 7.858 7.623 7.678 658,762 +0.06(+0.82%)
Aug 16, 2010 7.616 7.741 7.514 7.616 257,166 -0.06(-0.82%)
Aug 13, 2010 7.803 7.897 7.561 7.678 241,787 -0.18(-2.29%)
Aug 12, 2010 7.835 8.054 7.756 7.858 203,001 -0.06(-0.79%)
Aug 11, 2010 8.054 8.218 7.858 7.921 222,133 -0.33(-3.98%)
Aug 10, 2010 8.414 8.453 8.218 8.249 140,907 -0.30(-3.48%)
Aug 09, 2010 8.343 8.563 8.203 8.547 288,993 +0.34(+4.20%)
Aug 06, 2010 8.218 8.437 8.069 8.203 171,568 -0.11(-1.32%)
Aug 05, 2010 8.539 8.649 8.312 8.312 100,126 -0.27(-3.19%)
Aug 04, 2010 8.594 8.703 8.469 8.586 161,477 +0.06(+0.73%)
Aug 03, 2010 8.703 8.829 8.476 8.523 377,952 -0.18(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.