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 (%)
Dec 31, 2008 7.818 8.126 7.749 7.957 303,888 +0.14(+1.77%)
Dec 30, 2008 7.818 7.849 7.619 7.818 260,321 +0.08(+0.99%)
Dec 29, 2008 7.780 7.911 7.488 7.742 335,644 -0.03(-0.40%)
Dec 26, 2008 7.642 7.788 7.488 7.772 135,231 +0.18(+2.33%)
Dec 24, 2008 7.634 7.711 7.450 7.596 97,485 -0.05(-0.70%)
Dec 23, 2008 7.250 7.649 7.073 7.649 432,719 +0.43(+5.96%)
Dec 22, 2008 7.642 7.642 6.912 7.219 330,979 -0.38(-4.95%)
Dec 19, 2008 7.396 7.841 7.373 7.596 747,569 +0.27(+3.67%)
Dec 18, 2008 7.757 8.333 7.010 7.327 1,087,199 +0.45(+6.59%)
Dec 17, 2008 7.450 7.480 6.755 6.874 453,253 -0.70(-9.23%)
Dec 16, 2008 6.567 7.657 6.520 7.573 553,744 +1.13(+17.52%)
Dec 15, 2008 6.705 6.858 6.275 6.444 340,861 -0.28(-4.22%)
Dec 12, 2008 6.144 6.759 6.006 6.728 313,855 +0.42(+6.70%)
Dec 11, 2008 6.689 6.920 6.144 6.305 429,611 -0.48(-7.02%)
Dec 10, 2008 6.851 7.004 6.643 6.782 280,719 +0.03(+0.46%)
Dec 09, 2008 6.828 7.312 6.574 6.751 353,594 -0.18(-2.55%)
Dec 08, 2008 6.129 7.096 6.066 6.928 355,124 +1.05(+17.91%)
Dec 05, 2008 5.376 5.944 5.307 5.875 244,427 +0.38(+6.99%)
Dec 04, 2008 5.745 5.944 5.361 5.491 279,560 -0.30(-5.17%)
Dec 03, 2008 5.576 5.921 4.923 5.791 427,885 +0.55(+10.40%)
Dec 02, 2008 4.808 5.269 4.723 5.246 246,958 +0.56(+11.97%)
Dec 01, 2008 5.822 5.906 4.670 4.685 451,938 -1.31(-21.79%)
Nov 28, 2008 5.706 6.121 5.591 5.991 143,533 +0.22(+3.72%)
Nov 26, 2008 5.253 5.837 5.230 5.775 539,913 +0.39(+7.28%)
Nov 25, 2008 5.030 5.399 4.992 5.384 372,234 +0.43(+8.68%)
Nov 24, 2008 4.608 5.015 4.547 4.954 505,126 +0.38(+8.22%)
Nov 21, 2008 4.731 4.731 4.086 4.577 474,248 -0.05(-1.16%)
Nov 20, 2008 5.061 5.146 4.593 4.631 408,455 -0.52(-10.13%)
Nov 19, 2008 5.752 5.752 5.138 5.153 387,053 -0.61(-10.53%)
Nov 18, 2008 5.799 5.845 5.499 5.760 388,496 +0.00(+0.00%)
Nov 17, 2008 5.898 6.152 5.729 5.760 270,316 -0.21(-3.47%)
Nov 14, 2008 6.574 6.774 5.952 5.967 205,754 -0.71(-10.69%)
Nov 13, 2008 6.121 6.712 5.699 6.682 401,921 +0.59(+9.71%)
Nov 12, 2008 6.759 6.759 6.083 6.090 290,130 -0.77(-11.20%)
Nov 11, 2008 7.104 7.150 6.682 6.858 271,454 -0.29(-4.08%)
Nov 10, 2008 7.335 7.519 7.035 7.150 244,131 -0.08(-1.06%)
Nov 07, 2008 7.250 7.588 7.066 7.227 208,421 +0.06(+0.86%)
Nov 06, 2008 7.580 7.811 7.127 7.166 300,516 -0.47(-6.14%)
Nov 05, 2008 7.711 8.087 7.580 7.634 228,507 -0.15(-1.97%)
Nov 04, 2008 8.087 8.087 7.550 7.788 228,223 -0.08(-1.07%)
Nov 03, 2008 8.018 8.095 7.388 7.872 259,122 +0.30(+3.96%)
Oct 31, 2008 7.112 7.765 6.997 7.573 327,542 +0.41(+5.79%)
Oct 30, 2008 7.104 7.158 6.912 7.158 191,299 +0.27(+3.90%)
Oct 29, 2008 6.398 7.073 6.044 6.889 430,846 +0.55(+8.73%)
Oct 28, 2008 6.129 6.359 5.845 6.336 424,460 +0.35(+5.77%)
Oct 27, 2008 6.236 6.520 5.937 5.991 340,898 -0.38(-5.91%)
Oct 24, 2008 5.760 6.567 5.691 6.367 479,843 +0.06(+0.97%)
Oct 23, 2008 6.689 6.812 6.067 6.305 558,061 -0.34(-5.09%)
Oct 22, 2008 7.150 7.227 6.559 6.643 338,762 -0.62(-8.56%)
Oct 21, 2008 7.527 7.611 7.212 7.265 322,359 -0.45(-5.87%)
Oct 20, 2008 7.442 7.765 7.296 7.719 358,499 +0.35(+4.80%)
Oct 17, 2008 7.980 8.333 7.327 7.365 514,907 -0.22(-2.84%)
Oct 16, 2008 7.496 8.172 7.388 7.580 685,501 +0.12(+1.54%)
Oct 15, 2008 8.202 8.725 7.450 7.465 313,133 -0.91(-10.83%)
Oct 14, 2008 8.863 8.886 8.154 8.371 290,744 -0.24(-2.77%)
Oct 13, 2008 8.156 8.648 7.941 8.609 490,470 +0.68(+8.62%)
Oct 10, 2008 7.327 8.003 6.797 7.926 1,025,810 +0.42(+5.63%)
Oct 09, 2008 8.156 8.609 7.488 7.504 689,530 -0.44(-5.51%)
Oct 08, 2008 8.056 8.579 7.734 7.941 995,686 +0.12(+1.57%)
Oct 07, 2008 8.571 8.686 7.780 7.818 928,588 -0.67(-7.87%)
Oct 06, 2008 9.139 9.316 8.325 8.487 1,050,370 -0.91(-9.72%)
Oct 03, 2008 10.46 10.54 9.370 9.401 637,984 -1.01(-9.67%)
Oct 02, 2008 11.02 11.14 10.28 10.41 556,930 -0.67(-6.03%)
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.