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

Apogee Entrpr Inc (NQ: APOG )

66.20 -0.34 (-0.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 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 (%)
Dec 30, 2011 10.09 10.14 9.869 9.893 125,272 -0.19(-1.92%)
Dec 29, 2011 9.885 10.18 9.877 10.09 84,781 +0.19(+1.96%)
Dec 28, 2011 10.14 10.17 9.853 9.893 92,086 -0.26(-2.54%)
Dec 27, 2011 10.14 10.29 10.09 10.15 78,412 -0.07(-0.71%)
Dec 23, 2011 10.36 10.39 10.19 10.22 78,376 -0.07(-0.71%)
Dec 21, 2011 9.804 10.33 9.756 10.30 149,521 +0.45(+4.59%)
Dec 20, 2011 9.554 9.869 9.554 9.845 187,327 +0.58(+6.27%)
Dec 19, 2011 9.594 9.958 9.199 9.264 140,934 -0.23(-2.46%)
Dec 16, 2011 9.933 10.07 9.344 9.498 502,074 -0.39(-3.92%)
Dec 15, 2011 9.352 10.08 8.893 9.885 380,823 +1.36(+16.00%)
Dec 14, 2011 8.400 8.586 8.143 8.521 186,433 -0.01(-0.09%)
Dec 13, 2011 8.997 9.070 8.432 8.529 163,607 -0.37(-4.17%)
Dec 12, 2011 8.949 9.078 8.473 8.901 125,582 -0.19(-2.04%)
Dec 09, 2011 8.634 9.215 8.634 9.086 118,637 +0.48(+5.53%)
Dec 08, 2011 8.965 9.013 8.570 8.610 137,670 -0.48(-5.32%)
Dec 07, 2011 8.892 9.151 8.699 9.094 107,376 +0.13(+1.44%)
Dec 06, 2011 8.917 9.126 8.812 8.965 106,889 +0.04(+0.45%)
Dec 05, 2011 8.909 9.047 8.731 8.925 109,179 +0.20(+2.31%)
Dec 02, 2011 8.537 8.836 8.449 8.723 84,537 +0.32(+3.84%)
Dec 01, 2011 8.513 8.578 8.320 8.400 93,174 -0.15(-1.79%)
Nov 30, 2011 8.174 8.562 8.037 8.554 254,324 +0.81(+10.42%)
Nov 29, 2011 7.819 8.077 7.601 7.747 132,172 -0.09(-1.13%)
Nov 28, 2011 7.739 8.061 7.723 7.835 198,925 +0.36(+4.75%)
Nov 25, 2011 7.617 7.739 7.480 7.480 71,260 -0.19(-2.52%)
Nov 23, 2011 7.868 8.021 7.617 7.674 112,499 -0.31(-3.84%)
Nov 22, 2011 8.061 8.125 7.876 7.981 98,347 -0.09(-1.10%)
Nov 21, 2011 8.231 8.441 8.021 8.069 84,504 -0.38(-4.49%)
Nov 18, 2011 8.352 8.489 8.278 8.449 98,452 +0.12(+1.45%)
Nov 17, 2011 8.441 8.602 8.271 8.328 73,786 -0.11(-1.34%)
Nov 16, 2011 8.449 8.828 8.384 8.441 146,510 -0.15(-1.69%)
Nov 15, 2011 8.416 8.634 8.190 8.586 103,301 +0.09(+1.04%)
Nov 14, 2011 8.683 8.812 8.408 8.497 122,768 -0.31(-3.48%)
Nov 11, 2011 8.675 8.909 8.570 8.804 137,818 +0.28(+3.31%)
Nov 10, 2011 8.731 8.771 8.449 8.521 79,907 -0.04(-0.47%)
Nov 09, 2011 8.804 8.973 8.473 8.562 155,407 -0.56(-6.19%)
Nov 08, 2011 8.957 9.159 8.715 9.126 138,590 +0.27(+3.01%)
Nov 07, 2011 8.699 8.957 8.424 8.860 97,001 +0.11(+1.29%)
Nov 04, 2011 8.699 8.868 8.675 8.747 44,634 -0.08(-0.91%)
Nov 03, 2011 8.594 8.876 8.295 8.828 95,209 +0.37(+4.39%)
Nov 02, 2011 8.400 8.481 8.198 8.457 127,872 +0.23(+2.75%)
Nov 01, 2011 8.360 8.642 8.166 8.231 146,498 -0.58(-6.59%)
Oct 31, 2011 9.159 9.304 8.779 8.812 149,389 -0.23(-2.50%)
Oct 28, 2011 9.070 9.312 8.812 9.038 165,439 -0.12(-1.32%)
Oct 27, 2011 8.675 9.288 8.344 9.159 236,063 +0.86(+10.41%)
Oct 26, 2011 7.997 8.360 7.747 8.295 161,457 +0.44(+5.54%)
Oct 25, 2011 8.198 8.247 7.811 7.860 205,210 -0.40(-4.88%)
Oct 24, 2011 8.118 8.311 8.045 8.263 238,727 +0.19(+2.30%)
Oct 21, 2011 8.142 8.142 7.803 8.077 126,029 +0.08(+1.01%)
Oct 20, 2011 8.061 8.061 7.666 7.997 107,675 -0.08(-0.98%)
Oct 19, 2011 8.444 8.580 7.996 8.076 119,856 -0.37(-4.36%)
Oct 18, 2011 8.036 8.516 7.964 8.444 141,064 +0.44(+5.50%)
Oct 17, 2011 8.068 8.204 7.900 8.004 139,771 -0.18(-2.25%)
Oct 14, 2011 8.132 8.188 8.084 8.188 96,513 +0.16(+1.99%)
Oct 13, 2011 7.996 8.076 7.804 8.028 87,409 -0.04(-0.50%)
Oct 12, 2011 8.108 8.196 7.852 8.068 187,294 +0.02(+0.30%)
Oct 11, 2011 7.812 8.060 7.708 8.044 128,710 +0.13(+1.62%)
Oct 10, 2011 7.844 7.940 7.748 7.916 128,072 +0.24(+3.13%)
Oct 07, 2011 7.980 8.044 7.620 7.676 149,278 -0.31(-3.91%)
Oct 06, 2011 7.900 8.072 7.836 7.988 171,265 +0.04(+0.50%)
Oct 05, 2011 7.636 8.052 7.468 7.948 228,091 +0.30(+3.98%)
Oct 04, 2011 6.515 7.716 6.515 7.644 380,003 +1.17(+18.05%)
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.