Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.03 -0.06 (-0.10%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.193 9.339 8.813 8.845 148,828 -0.23(-2.50%)
Oct 28, 2011 9.104 9.347 8.845 9.072 164,817 -0.12(-1.32%)
Oct 27, 2011 8.707 9.323 8.375 9.193 235,176 +0.87(+10.41%)
Oct 26, 2011 8.027 8.391 7.776 8.327 160,850 +0.44(+5.54%)
Oct 25, 2011 8.229 8.278 7.841 7.889 204,439 -0.40(-4.88%)
Oct 24, 2011 8.148 8.343 8.075 8.294 237,830 +0.19(+2.30%)
Oct 21, 2011 8.173 8.173 7.832 8.108 125,556 +0.08(+1.01%)
Oct 20, 2011 8.092 8.092 7.695 8.027 107,270 -0.08(-0.98%)
Oct 19, 2011 8.476 8.613 8.026 8.107 119,405 -0.37(-4.36%)
Oct 18, 2011 8.067 8.549 7.994 8.476 140,534 +0.44(+5.50%)
Oct 17, 2011 8.099 8.235 7.930 8.034 139,246 -0.18(-2.25%)
Oct 14, 2011 8.163 8.219 8.115 8.219 96,150 +0.16(+1.99%)
Oct 13, 2011 8.026 8.107 7.834 8.058 87,080 -0.04(-0.50%)
Oct 12, 2011 8.139 8.227 7.882 8.099 186,590 +0.02(+0.30%)
Oct 11, 2011 7.842 8.091 7.737 8.075 128,226 +0.13(+1.62%)
Oct 10, 2011 7.874 7.970 7.777 7.946 127,591 +0.24(+3.13%)
Oct 07, 2011 8.010 8.075 7.649 7.705 148,717 -0.31(-3.91%)
Oct 06, 2011 7.930 8.103 7.866 8.018 170,621 +0.04(+0.50%)
Oct 05, 2011 7.665 8.083 7.496 7.978 227,234 +0.31(+3.98%)
Oct 04, 2011 6.540 7.745 6.540 7.673 378,575 +1.17(+18.05%)
Oct 03, 2011 6.805 7.098 6.500 6.500 253,300 -0.40(-5.82%)
Sep 30, 2011 7.054 7.294 6.877 6.902 216,855 -0.28(-3.91%)
Sep 29, 2011 7.159 7.327 6.869 7.183 165,318 +0.23(+3.35%)
Sep 28, 2011 7.295 7.480 6.934 6.950 239,925 -0.32(-4.42%)
Sep 27, 2011 7.159 7.512 7.159 7.271 200,101 +0.31(+4.50%)
Sep 26, 2011 6.789 6.966 6.628 6.958 115,966 +0.25(+3.71%)
Sep 23, 2011 6.500 6.797 6.419 6.709 224,669 +0.21(+3.21%)
Sep 22, 2011 6.307 6.564 6.259 6.500 287,379 -0.06(-0.86%)
Sep 21, 2011 6.781 6.845 6.532 6.556 218,046 -0.24(-3.55%)
Sep 20, 2011 7.118 7.118 6.773 6.797 158,957 -0.32(-4.51%)
Sep 19, 2011 7.231 7.247 6.974 7.118 189,863 -0.31(-4.11%)
Sep 16, 2011 7.601 7.601 7.311 7.424 212,489 -0.12(-1.60%)
Sep 15, 2011 7.617 7.954 7.351 7.544 218,195 +0.09(+1.19%)
Sep 14, 2011 7.038 7.617 7.030 7.456 290,537 +0.47(+6.79%)
Sep 13, 2011 6.910 7.038 6.829 6.982 145,891 +0.13(+1.88%)
Sep 12, 2011 6.604 6.869 6.604 6.853 102,849 +0.14(+2.03%)
Sep 09, 2011 6.982 6.982 6.628 6.717 155,247 -0.28(-4.02%)
Sep 08, 2011 7.255 7.327 6.982 6.998 111,278 -0.31(-4.18%)
Sep 07, 2011 7.014 7.327 7.014 7.303 123,389 +0.44(+6.44%)
Sep 06, 2011 6.580 6.885 6.572 6.861 131,124 +0.04(+0.59%)
Sep 02, 2011 7.110 7.207 6.757 6.821 127,940 -0.45(-6.19%)
Sep 01, 2011 7.592 7.673 7.231 7.271 123,511 -0.27(-3.62%)
Aug 31, 2011 7.801 7.882 7.488 7.544 126,825 -0.18(-2.39%)
Aug 30, 2011 7.641 7.785 7.368 7.729 99,406 +0.04(+0.52%)
Aug 29, 2011 7.247 7.713 7.207 7.689 134,733 +0.53(+7.41%)
Aug 26, 2011 6.773 7.167 6.677 7.159 135,301 +0.31(+4.58%)
Aug 25, 2011 7.054 7.118 6.829 6.845 155,175 -0.15(-2.18%)
Aug 24, 2011 6.725 7.014 6.644 6.998 150,775 +0.25(+3.69%)
Aug 23, 2011 6.749 6.828 6.677 6.749 239,705 +0.05(+0.72%)
Aug 22, 2011 6.845 7.006 6.669 6.701 159,525 +0.08(+1.21%)
Aug 19, 2011 6.789 7.030 6.596 6.620 263,721 -0.25(-3.63%)
Aug 18, 2011 7.215 7.222 6.789 6.869 381,732 -0.56(-7.57%)
Aug 17, 2011 7.633 7.679 7.416 7.432 176,141 -0.14(-1.91%)
Aug 16, 2011 7.496 7.649 7.416 7.576 280,155 -0.02(-0.32%)
Aug 15, 2011 7.544 7.609 7.424 7.601 400,556 +0.06(+0.75%)
Aug 12, 2011 7.729 7.768 7.472 7.544 386,404 -0.11(-1.47%)
Aug 11, 2011 7.424 7.745 7.384 7.657 397,883 +0.28(+3.81%)
Aug 10, 2011 7.970 7.994 7.351 7.376 465,201 -0.80(-9.73%)
Aug 09, 2011 7.954 8.187 7.432 8.171 573,151 +0.58(+7.62%)
Aug 08, 2011 8.099 8.484 7.592 7.592 348,060 -0.79(-9.40%)
Aug 05, 2011 8.275 8.685 7.954 8.380 449,560 +0.23(+2.86%)
Aug 04, 2011 8.613 8.765 8.139 8.147 148,113 -0.58(-6.63%)
Aug 03, 2011 8.757 8.850 8.492 8.725 221,732 -0.02(-0.18%)
Aug 02, 2011 9.039 9.183 8.733 8.741 160,942 -0.35(-3.80%)
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.