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

Apogee Entrpr Inc (NQ: APOG )

67.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2008 6.868 7.498 6.757 7.313 339,179 +0.40(+5.79%)
Oct 30, 2008 6.860 6.912 6.675 6.912 198,095 +0.26(+3.90%)
Oct 29, 2008 6.178 6.831 5.837 6.653 446,153 +0.53(+8.73%)
Oct 28, 2008 5.918 6.141 5.644 6.119 439,539 +0.33(+5.77%)
Oct 27, 2008 6.022 6.297 5.733 5.785 353,008 -0.36(-5.91%)
Oct 24, 2008 5.562 6.341 5.496 6.148 496,890 +0.12(+1.99%)
Oct 23, 2008 6.395 6.513 5.801 6.028 583,717 -0.32(-5.09%)
Oct 22, 2008 6.836 6.909 6.271 6.351 354,336 -0.59(-8.56%)
Oct 21, 2008 7.196 7.277 6.895 6.946 337,179 -0.43(-5.87%)
Oct 20, 2008 7.115 7.423 6.975 7.379 374,980 +0.34(+4.80%)
Oct 17, 2008 7.629 7.967 7.005 7.042 538,579 -0.21(-2.84%)
Oct 16, 2008 7.166 7.813 7.064 7.247 717,016 +0.11(+1.54%)
Oct 15, 2008 7.842 8.341 7.122 7.137 327,528 -0.87(-10.83%)
Oct 14, 2008 8.473 8.495 7.796 8.003 304,110 -0.23(-2.77%)
Oct 13, 2008 7.798 8.268 7.592 8.231 513,019 +0.65(+8.62%)
Oct 10, 2008 7.005 7.651 6.498 7.578 1,072,970 +0.40(+5.63%)
Oct 09, 2008 7.798 8.231 7.159 7.174 721,230 -0.42(-5.51%)
Oct 08, 2008 7.702 8.202 7.394 7.592 1,041,462 +0.12(+1.57%)
Oct 07, 2008 8.194 8.304 7.438 7.475 971,278 -0.64(-7.87%)
Oct 06, 2008 8.738 8.907 7.959 8.114 1,098,659 -0.87(-9.72%)
Oct 03, 2008 10.00 10.07 8.958 8.987 667,314 -0.96(-9.67%)
Oct 02, 2008 10.54 10.65 9.824 9.949 582,534 -0.64(-6.03%)
Oct 01, 2008 10.89 11.40 10.46 10.59 772,975 -0.45(-4.06%)
Sep 30, 2008 10.96 11.15 10.61 11.04 708,640 +0.12(+1.08%)
Sep 29, 2008 11.50 11.66 10.68 10.92 552,350 -0.81(-6.89%)
Sep 26, 2008 11.65 12.23 11.58 11.73 619,063 -0.18(-1.54%)
Sep 25, 2008 11.73 12.23 11.71 11.91 809,236 +0.29(+2.46%)
Sep 24, 2008 11.67 12.10 11.43 11.62 482,742 +0.00(+0.00%)
Sep 23, 2008 11.85 12.20 11.60 11.62 1,178,633 -0.35(-2.88%)
Sep 22, 2008 12.54 12.54 11.84 11.97 942,882 -0.68(-5.34%)
Sep 19, 2008 12.73 13.03 12.41 12.64 1,314,094 +0.21(+1.71%)
Sep 18, 2008 11.79 13.00 11.75 12.43 1,906,030 -1.48(-10.66%)
Sep 17, 2008 14.02 14.26 13.61 13.91 1,441,301 -0.33(-2.32%)
Sep 16, 2008 13.61 14.55 13.47 14.24 563,034 +0.26(+1.89%)
Sep 15, 2008 14.45 14.75 13.91 13.98 432,053 -0.66(-4.51%)
Sep 12, 2008 13.97 14.78 13.90 14.64 464,859 +0.49(+3.48%)
Sep 11, 2008 14.12 14.32 13.71 14.15 554,930 -0.13(-0.92%)
Sep 10, 2008 14.23 14.43 13.72 14.28 523,160 +0.22(+1.57%)
Sep 09, 2008 14.70 14.82 13.92 14.06 392,072 -0.65(-4.39%)
Sep 08, 2008 14.77 15.11 14.42 14.71 688,905 +0.14(+0.96%)
Sep 05, 2008 15.15 15.32 14.46 14.57 687,773 -0.62(-4.06%)
Sep 04, 2008 15.29 15.35 14.90 15.18 448,859 -0.26(-1.66%)
Sep 03, 2008 15.34 15.76 15.26 15.44 728,238 +0.15(+1.01%)
Sep 02, 2008 14.95 15.51 14.89 15.29 524,925 +0.60(+4.10%)
Aug 29, 2008 15.35 15.35 14.48 14.69 526,089 -0.78(-5.03%)
Aug 28, 2008 15.03 15.63 14.91 15.46 261,798 +0.50(+3.34%)
Aug 27, 2008 14.65 15.15 14.40 14.96 281,165 +0.29(+1.95%)
Aug 26, 2008 14.83 14.89 14.41 14.68 380,428 -0.13(-0.89%)
Aug 25, 2008 15.09 15.09 14.66 14.81 438,644 -0.36(-2.37%)
Aug 22, 2008 14.65 15.24 14.60 15.17 294,763 +0.62(+4.24%)
Aug 21, 2008 14.60 14.78 14.37 14.55 348,137 -0.18(-1.20%)
Aug 20, 2008 14.49 14.98 14.31 14.73 301,588 +0.29(+1.98%)
Aug 19, 2008 14.47 14.64 14.24 14.44 360,634 -0.04(-0.30%)
Aug 18, 2008 14.82 15.13 14.35 14.49 368,389 -0.25(-1.69%)
Aug 15, 2008 14.68 15.04 14.22 14.74 481,022 +0.25(+1.72%)
Aug 14, 2008 14.24 14.49 14.00 14.49 595,481 +0.15(+1.08%)
Aug 13, 2008 14.35 14.59 13.95 14.33 498,890 -0.07(-0.51%)
Aug 12, 2008 14.33 14.54 14.17 14.41 422,811 +0.01(+0.05%)
Aug 11, 2008 14.10 14.63 13.97 14.40 620,283 +0.28(+1.98%)
Aug 08, 2008 13.36 14.19 13.03 14.12 390,272 +0.74(+5.54%)
Aug 07, 2008 13.26 13.38 12.96 13.38 516,622 +0.01(+0.05%)
Aug 06, 2008 12.92 13.40 12.67 13.37 448,405 +0.36(+2.77%)
Aug 05, 2008 12.67 13.06 12.53 13.01 431,712 +0.54(+4.36%)
Aug 04, 2008 13.09 13.09 12.43 12.47 404,429 -0.60(-4.61%)
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.