Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.20 +0.11 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.70 37.79 37.03 37.25 229,911 +0.25(+0.67%)
Oct 30, 2014 35.94 37.04 35.94 37.01 247,775 +1.04(+2.90%)
Oct 29, 2014 36.22 36.42 35.44 35.96 246,865 +0.03(+0.07%)
Oct 28, 2014 35.20 36.19 34.76 35.94 440,448 +1.04(+2.99%)
Oct 27, 2014 34.95 35.02 35.12 34.89 148,212 -0.23(-0.65%)
Oct 24, 2014 35.21 35.47 34.83 35.12 135,740 -0.03(-0.10%)
Oct 23, 2014 34.52 35.66 34.52 35.16 230,430 +0.93(+2.72%)
Oct 22, 2014 34.78 35.17 34.20 34.23 182,693 -0.34(-0.98%)
Oct 21, 2014 33.76 34.67 33.47 34.56 382,940 +0.93(+2.77%)
Oct 20, 2014 34.29 34.32 33.24 33.63 243,053 -0.72(-2.09%)
Oct 17, 2014 34.43 34.51 33.57 34.35 311,274 +0.37(+1.10%)
Oct 16, 2014 32.13 34.35 31.95 33.98 472,780 +1.32(+4.04%)
Oct 15, 2014 32.27 32.86 31.54 32.66 402,607 +0.08(+0.26%)
Oct 14, 2014 32.10 32.85 31.86 32.58 294,582 +0.76(+2.39%)
Oct 13, 2014 31.45 33.06 31.42 31.81 276,488 +0.22(+0.70%)
Oct 10, 2014 31.58 32.01 30.98 31.59 219,003 -0.17(-0.53%)
Oct 09, 2014 32.65 32.65 31.66 31.76 148,375 -1.02(-3.10%)
Oct 08, 2014 32.37 33.02 31.93 32.78 200,410 +0.28(+0.86%)
Oct 07, 2014 32.89 32.97 32.47 32.50 151,068 -0.68(-2.04%)
Oct 06, 2014 33.41 33.50 32.95 33.18 138,030 -0.20(-0.61%)
Oct 03, 2014 33.77 33.92 33.23 33.38 125,864 -0.01(-0.03%)
Oct 02, 2014 33.17 33.54 33.17 33.39 141,578 +0.30(+0.92%)
Oct 01, 2014 33.74 33.80 32.85 33.08 293,892 -0.61(-1.81%)
Sep 30, 2014 34.40 34.56 33.65 33.69 385,603 -0.64(-1.85%)
Sep 29, 2014 33.63 34.54 33.44 34.33 190,339 +0.14(+0.42%)
Sep 26, 2014 34.73 34.73 34.12 34.18 321,065 -0.35(-1.01%)
Sep 25, 2014 34.79 34.84 34.12 34.53 174,974 -0.34(-0.97%)
Sep 24, 2014 34.55 35.13 34.23 34.87 198,875 +0.51(+1.48%)
Sep 23, 2014 34.83 35.34 34.25 34.36 272,998 -0.10(-0.29%)
Sep 22, 2014 34.18 34.58 33.85 34.46 279,488 +0.05(+0.15%)
Sep 19, 2014 35.31 35.56 33.96 34.41 382,405 -0.86(-2.45%)
Sep 18, 2014 33.72 35.30 33.46 35.28 675,124 +1.85(+5.52%)
Sep 17, 2014 33.04 34.18 32.63 33.43 660,754 +2.61(+8.46%)
Sep 16, 2014 30.11 31.04 30.11 30.82 263,413 +0.53(+1.76%)
Sep 15, 2014 30.08 30.37 29.69 30.29 154,624 +0.07(+0.22%)
Sep 12, 2014 30.37 30.56 30.00 30.22 99,641 -0.19(-0.61%)
Sep 11, 2014 30.32 30.61 30.10 30.41 66,872 -0.02(-0.06%)
Sep 10, 2014 30.08 30.48 29.83 30.43 106,190 +0.33(+1.10%)
Sep 09, 2014 30.40 30.58 30.02 30.09 82,094 -0.46(-1.50%)
Sep 08, 2014 30.49 30.60 30.35 30.55 94,142 +0.03(+0.11%)
Sep 05, 2014 30.57 30.84 30.43 30.52 84,435 -0.19(-0.61%)
Sep 04, 2014 31.01 31.48 30.65 30.70 113,951 -0.19(-0.60%)
Sep 03, 2014 31.24 31.31 30.64 30.89 82,334 -0.14(-0.44%)
Sep 02, 2014 31.10 31.32 30.81 31.03 81,154 +0.12(+0.38%)
Aug 29, 2014 30.58 30.91 30.91 30.91 112,455 +0.33(+1.08%)
Aug 28, 2014 30.48 30.71 30.20 30.58 147,802 -0.08(-0.28%)
Aug 27, 2014 30.20 30.76 29.98 30.66 163,298 +0.44(+1.46%)
Aug 26, 2014 29.96 30.38 29.73 30.22 220,984 +0.26(+0.88%)
Aug 25, 2014 29.93 30.07 29.84 29.96 109,620 +0.19(+0.63%)
Aug 22, 2014 29.76 30.03 29.69 29.77 163,403 -0.21(-0.71%)
Aug 21, 2014 29.97 30.22 29.21 29.98 142,138 +0.10(+0.34%)
Aug 20, 2014 29.94 30.07 29.71 29.88 78,305 -0.23(-0.76%)
Aug 19, 2014 29.54 30.12 29.54 30.11 96,608 +0.55(+1.86%)
Aug 18, 2014 29.46 29.61 29.18 29.56 138,729 +0.38(+1.31%)
Aug 15, 2014 29.12 29.38 28.88 29.18 198,907 +0.34(+1.17%)
Aug 14, 2014 28.90 28.96 28.71 28.84 99,870 -0.09(-0.32%)
Aug 13, 2014 28.94 29.10 28.90 28.94 109,807 +0.04(+0.15%)
Aug 12, 2014 29.29 29.29 28.79 28.89 96,271 -0.58(-1.98%)
Aug 11, 2014 29.20 29.71 29.10 29.48 95,050 +0.33(+1.13%)
Aug 08, 2014 28.66 29.12 28.56 29.15 200,749 +0.45(+1.56%)
Aug 07, 2014 28.53 28.76 28.44 28.70 143,550 +0.33(+1.16%)
Aug 06, 2014 27.39 28.42 27.39 28.37 116,013 +0.82(+2.98%)
Aug 05, 2014 27.44 27.87 27.37 27.55 95,709 -0.05(-0.18%)
Aug 04, 2014 27.43 27.72 27.23 27.60 90,389 +0.34(+1.24%)
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.