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

Apogee Entrpr Inc (NQ: APOG )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2003 8.464 8.679 8.026 8.095 57,543 -0.31(-3.74%)
Oct 30, 2003 8.563 8.579 8.364 8.410 44,747 -0.15(-1.79%)
Oct 29, 2003 8.755 8.755 8.333 8.563 84,579 -0.16(-1.88%)
Oct 28, 2003 8.179 8.755 8.168 8.728 88,996 +0.44(+5.32%)
Oct 27, 2003 8.103 8.287 7.911 8.287 40,103 +0.23(+2.86%)
Oct 24, 2003 8.041 8.172 7.987 8.056 55,728 -0.03(-0.38%)
Oct 23, 2003 8.018 8.264 7.949 8.087 89,581 +0.02(+0.29%)
Oct 22, 2003 8.049 8.156 7.957 8.064 76,560 +0.10(+1.25%)
Oct 21, 2003 8.103 8.195 7.964 7.964 44,851 -0.10(-1.24%)
Oct 20, 2003 7.949 8.256 7.880 8.064 78,254 +0.15(+1.94%)
Oct 17, 2003 8.202 8.387 7.765 7.911 82,487 -0.37(-4.45%)
Oct 16, 2003 8.280 8.402 8.179 8.279 48,426 -0.00(-0.01%)
Oct 15, 2003 8.141 8.402 8.103 8.280 477,529 +0.10(+1.23%)
Oct 14, 2003 8.141 8.179 8.064 8.179 103,366 +0.05(+0.57%)
Oct 13, 2003 7.972 8.133 7.972 8.133 200,135 +0.17(+2.12%)
Oct 10, 2003 8.103 8.103 7.795 7.964 40,727 -0.10(-1.24%)
Oct 09, 2003 7.880 8.072 7.788 8.064 155,035 +0.20(+2.54%)
Oct 08, 2003 7.972 7.972 7.818 7.864 112,161 -0.12(-1.54%)
Oct 07, 2003 7.864 8.141 7.864 7.987 110,383 -0.08(-0.95%)
Oct 06, 2003 8.003 8.202 7.911 8.064 142,277 +0.02(+0.29%)
Oct 03, 2003 7.918 8.141 7.826 8.041 265,919 +0.17(+2.15%)
Oct 02, 2003 7.995 8.141 7.742 7.872 110,630 -0.14(-1.73%)
Oct 01, 2003 7.972 8.103 7.964 8.010 119,346 +0.07(+0.87%)
Sep 30, 2003 7.818 8.026 7.688 7.941 327,609 +0.12(+1.47%)
Sep 29, 2003 7.987 8.233 7.657 7.826 154,163 -0.16(-2.02%)
Sep 26, 2003 8.202 8.464 7.987 7.987 256,066 -0.28(-3.44%)
Sep 25, 2003 8.371 8.594 8.187 8.272 112,252 -0.13(-1.55%)
Sep 24, 2003 8.748 8.663 8.279 8.402 271,508 -0.35(-3.95%)
Sep 23, 2003 9.139 9.393 8.609 8.748 264,303 -0.47(-5.08%)
Sep 22, 2003 9.562 9.608 9.155 9.216 167,210 -0.54(-5.51%)
Sep 19, 2003 9.946 10.04 9.654 9.754 291,150 -0.13(-1.32%)
Sep 18, 2003 7.957 9.984 7.872 9.884 430,996 +0.26(+2.71%)
Sep 17, 2003 9.239 9.631 9.239 9.623 109,418 +0.20(+2.12%)
Sep 16, 2003 9.447 9.600 9.194 9.424 139,372 -0.09(-0.97%)
Sep 15, 2003 9.316 9.692 9.239 9.516 217,313 +0.20(+2.14%)
Sep 12, 2003 8.909 9.370 8.809 9.316 115,101 +0.26(+2.88%)
Sep 11, 2003 8.540 9.101 8.533 9.055 511,057 +0.38(+4.34%)
Sep 10, 2003 8.748 8.909 8.617 8.679 184,371 -0.17(-1.97%)
Sep 09, 2003 8.763 8.978 8.679 8.853 194,266 -0.13(-1.48%)
Sep 08, 2003 8.894 9.024 8.794 8.986 165,751 +0.07(+0.78%)
Sep 05, 2003 8.963 8.986 8.686 8.917 291,030 -0.05(-0.51%)
Sep 04, 2003 8.456 8.986 8.448 8.963 156,507 +0.39(+4.57%)
Sep 03, 2003 8.702 8.817 8.487 8.571 138,929 -0.25(-2.79%)
Sep 02, 2003 8.786 8.832 8.548 8.817 220,698 +0.09(+1.06%)
Aug 29, 2003 8.602 8.824 8.602 8.725 36,327 +0.05(+0.53%)
Aug 28, 2003 8.609 8.679 8.479 8.679 102,211 +0.16(+1.89%)
Aug 27, 2003 8.487 8.694 8.487 8.517 69,269 +0.04(+0.45%)
Aug 26, 2003 8.510 8.586 8.464 8.479 110,544 -0.07(-0.81%)
Aug 25, 2003 8.456 8.602 8.456 8.548 54,425 +0.02(+0.18%)
Aug 22, 2003 8.640 8.640 8.448 8.533 235,542 -0.09(-1.07%)
Aug 21, 2003 8.617 8.640 8.494 8.625 168,486 +0.04(+0.45%)
Aug 20, 2003 8.456 8.602 8.371 8.586 69,139 +0.10(+1.13%)
Aug 19, 2003 8.364 8.517 8.364 8.490 406,762 +0.13(+1.52%)
Aug 18, 2003 7.903 8.364 7.903 8.364 74,477 +0.41(+5.22%)
Aug 15, 2003 7.987 8.094 7.926 7.949 29,556 -0.06(-0.77%)
Aug 14, 2003 7.872 8.026 7.834 8.010 53,644 +0.05(+0.68%)
Aug 13, 2003 7.857 8.141 7.780 7.957 47,655 +0.05(+0.68%)
Aug 12, 2003 7.780 7.911 7.719 7.903 51,821 +0.12(+1.58%)
Aug 11, 2003 7.719 7.780 7.680 7.780 29,556 +0.06(+0.80%)
Aug 08, 2003 7.688 7.726 7.672 7.719 80,206 +0.03(+0.40%)
Aug 07, 2003 7.734 7.734 7.680 7.688 133,460 -0.03(-0.40%)
Aug 06, 2003 7.680 7.795 7.642 7.719 123,435 +0.00(+0.00%)
Aug 05, 2003 7.757 7.757 7.703 7.719 178,251 +0.00(+0.00%)
Aug 04, 2003 7.742 7.841 7.642 7.719 126,169 -0.05(-0.59%)
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.