Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.25 +0.16 (+0.27%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.37 12.53 12.27 12.36 70,981 -0.09(-0.74%)
Oct 30, 2006 12.37 12.50 12.02 12.45 76,816 +0.02(+0.12%)
Oct 27, 2006 12.87 13.02 12.40 12.43 123,487 -0.53(-4.09%)
Oct 26, 2006 12.27 12.97 12.15 12.96 102,306 +0.53(+4.26%)
Oct 25, 2006 12.13 12.60 12.03 12.43 106,875 +0.34(+2.79%)
Oct 24, 2006 12.43 12.47 12.07 12.10 160,862 -0.38(-3.02%)
Oct 23, 2006 12.43 12.62 12.13 12.47 79,986 -0.02(-0.18%)
Oct 20, 2006 12.75 12.75 12.40 12.50 45,525 -0.18(-1.39%)
Oct 19, 2006 12.60 12.78 12.35 12.67 123,041 +0.00(+0.00%)
Oct 18, 2006 12.67 12.76 12.53 12.67 79,290 +0.02(+0.18%)
Oct 17, 2006 12.73 12.82 12.56 12.65 187,054 -0.17(-1.32%)
Oct 16, 2006 12.75 13.13 12.67 12.82 106,990 +0.03(+0.24%)
Oct 13, 2006 12.66 13.00 12.56 12.79 193,104 +0.15(+1.22%)
Oct 12, 2006 12.07 12.79 12.07 12.63 377,478 +0.54(+4.45%)
Oct 11, 2006 12.02 12.17 12.02 12.10 238,359 -0.01(-0.06%)
Oct 10, 2006 11.89 12.27 11.89 12.10 88,530 +0.26(+2.20%)
Oct 09, 2006 11.58 11.87 11.44 11.84 101,440 +0.21(+1.85%)
Oct 06, 2006 11.83 11.86 11.57 11.63 93,347 -0.26(-2.20%)
Oct 05, 2006 11.66 11.90 11.66 11.89 93,137 +0.19(+1.64%)
Oct 04, 2006 11.40 11.77 11.37 11.70 86,719 +0.25(+2.15%)
Oct 03, 2006 11.30 11.53 11.11 11.45 142,150 +0.16(+1.43%)
Oct 02, 2006 11.64 11.70 11.26 11.29 104,888 -0.39(-3.35%)
Sep 29, 2006 11.93 11.94 11.54 11.68 165,189 -0.22(-1.81%)
Sep 28, 2006 11.98 11.99 11.43 11.90 191,115 -0.03(-0.26%)
Sep 27, 2006 11.77 12.29 11.77 11.93 129,890 +0.10(+0.84%)
Sep 26, 2006 11.93 12.09 11.68 11.83 107,099 -0.08(-0.71%)
Sep 25, 2006 11.63 12.03 11.55 11.91 177,478 +0.29(+2.51%)
Sep 22, 2006 11.63 11.67 11.17 11.62 166,729 -0.06(-0.53%)
Sep 21, 2006 11.62 11.82 10.94 11.68 290,998 -0.18(-1.49%)
Sep 20, 2006 11.52 11.87 11.50 11.86 262,856 +0.36(+3.14%)
Sep 19, 2006 11.68 11.71 11.08 11.50 133,149 -0.21(-1.84%)
Sep 18, 2006 11.78 11.89 11.57 11.71 135,631 -0.16(-1.36%)
Sep 15, 2006 11.74 11.95 11.71 11.87 278,175 +0.18(+1.51%)
Sep 14, 2006 11.91 11.93 11.61 11.70 116,208 -0.28(-2.37%)
Sep 13, 2006 11.87 12.10 11.76 11.98 178,082 +0.14(+1.17%)
Sep 12, 2006 11.55 12.06 11.44 11.84 245,056 +0.32(+2.80%)
Sep 11, 2006 11.33 11.56 11.25 11.52 67,066 +0.08(+0.74%)
Sep 08, 2006 11.24 11.46 11.18 11.44 47,015 +0.25(+2.20%)
Sep 07, 2006 11.27 11.46 11.17 11.19 42,837 -0.16(-1.42%)
Sep 06, 2006 11.59 11.59 11.34 11.35 50,532 -0.33(-2.83%)
Sep 05, 2006 11.58 11.71 11.53 11.68 49,376 +0.13(+1.13%)
Sep 01, 2006 11.55 11.74 11.47 11.55 81,575 +0.02(+0.20%)
Aug 31, 2006 11.56 11.60 11.44 11.53 79,980 +0.01(+0.07%)
Aug 30, 2006 11.52 11.56 11.37 11.52 88,883 +0.00(+0.00%)
Aug 29, 2006 11.24 11.56 11.11 11.52 151,375 +0.32(+2.88%)
Aug 28, 2006 11.05 11.27 11.04 11.20 145,386 +0.18(+1.60%)
Aug 25, 2006 11.04 11.23 10.98 11.02 50,944 -0.07(-0.62%)
Aug 24, 2006 11.14 11.17 10.98 11.09 152,219 +0.00(+0.00%)
Aug 23, 2006 11.34 11.44 10.91 11.09 156,194 -0.21(-1.84%)
Aug 22, 2006 11.16 11.30 11.07 11.30 55,218 +0.17(+1.52%)
Aug 21, 2006 11.46 11.47 11.12 11.13 60,149 -0.40(-3.46%)
Aug 18, 2006 11.50 11.56 11.39 11.53 119,675 +0.09(+0.81%)
Aug 17, 2006 11.29 11.47 11.25 11.44 78,261 +0.10(+0.88%)
Aug 16, 2006 11.07 11.40 11.01 11.34 56,912 +0.31(+2.79%)
Aug 15, 2006 10.83 11.11 10.82 11.03 55,571 +0.34(+3.16%)
Aug 14, 2006 10.97 11.07 10.67 10.69 84,024 -0.17(-1.56%)
Aug 11, 2006 10.83 10.94 10.74 10.86 64,032 -0.01(-0.07%)
Aug 10, 2006 10.89 10.97 10.60 10.87 110,483 -0.10(-0.91%)
Aug 09, 2006 11.27 11.27 10.79 10.97 167,428 -0.16(-1.45%)
Aug 08, 2006 11.57 11.67 11.05 11.13 168,656 -0.52(-4.48%)
Aug 07, 2006 11.90 11.90 11.51 11.65 125,511 -0.27(-2.26%)
Aug 04, 2006 11.87 12.07 11.57 11.92 128,105 +0.18(+1.57%)
Aug 03, 2006 11.44 11.85 11.37 11.74 104,402 +0.20(+1.73%)
Aug 02, 2006 11.51 11.64 11.40 11.54 145,287 +0.13(+1.15%)
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.