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, 2004 10.46 10.48 10.26 10.30 35,546 -0.17(-1.61%)
Dec 30, 2004 10.46 10.61 10.44 10.47 51,431 -0.05(-0.51%)
Dec 29, 2004 10.45 10.63 10.41 10.52 51,170 -0.04(-0.36%)
Dec 28, 2004 10.32 10.61 10.32 10.56 182,027 +0.31(+3.00%)
Dec 27, 2004 10.61 10.61 10.21 10.25 77,732 -0.20(-1.91%)
Dec 23, 2004 10.52 10.56 10.41 10.45 76,170 +0.08(+0.74%)
Dec 22, 2004 10.51 10.54 10.33 10.38 103,513 -0.15(-1.39%)
Dec 21, 2004 10.28 10.54 10.28 10.52 84,633 +0.19(+1.86%)
Dec 20, 2004 10.38 10.62 10.28 10.33 163,408 -0.18(-1.75%)
Dec 17, 2004 10.68 10.68 10.37 10.51 198,954 -0.06(-0.54%)
Dec 16, 2004 10.88 10.92 10.42 10.57 178,512 -0.18(-1.68%)
Dec 15, 2004 10.71 10.78 10.54 10.75 137,236 +0.12(+1.16%)
Dec 14, 2004 10.74 10.77 10.44 10.63 181,376 -0.12(-1.14%)
Dec 13, 2004 10.65 10.83 10.65 10.75 182,939 +0.00(+0.00%)
Dec 10, 2004 10.75 10.79 10.56 10.75 146,872 -0.15(-1.41%)
Dec 09, 2004 10.42 10.94 10.42 10.91 162,496 +0.30(+2.82%)
Dec 08, 2004 10.75 10.83 10.39 10.61 254,161 -0.12(-1.15%)
Dec 07, 2004 11.22 11.25 10.64 10.73 128,122 -0.52(-4.64%)
Dec 06, 2004 11.18 11.42 11.14 11.25 151,819 -0.11(-0.95%)
Dec 03, 2004 11.21 11.37 11.21 11.36 92,315 -0.02(-0.20%)
Dec 02, 2004 11.14 11.44 11.14 11.38 77,993 +0.13(+1.16%)
Dec 01, 2004 11.33 11.46 11.14 11.25 450,381 +0.05(+0.48%)
Nov 30, 2004 10.89 11.30 10.89 11.20 148,955 +0.20(+1.82%)
Nov 29, 2004 11.14 11.14 10.93 11.00 216,532 +0.02(+0.14%)
Nov 26, 2004 11.06 11.07 10.98 10.98 28,124 +0.00(+0.00%)
Nov 24, 2004 10.95 11.18 10.93 10.98 137,757 +0.05(+0.49%)
Nov 23, 2004 11.04 11.04 10.80 10.93 127,080 -0.02(-0.14%)
Nov 22, 2004 11.20 11.20 10.88 10.94 251,948 +0.02(+0.14%)
Nov 19, 2004 11.16 11.33 10.91 10.93 215,490 -0.41(-3.59%)
Nov 18, 2004 11.27 11.45 11.22 11.34 61,196 +0.01(+0.07%)
Nov 17, 2004 11.57 11.81 11.30 11.33 361,320 -0.37(-3.15%)
Nov 16, 2004 12.05 12.05 11.68 11.70 194,006 -0.31(-2.62%)
Nov 15, 2004 11.60 12.04 11.60 12.01 126,299 +0.14(+1.16%)
Nov 12, 2004 11.98 11.98 11.67 11.87 191,141 +0.01(+0.06%)
Nov 11, 2004 11.48 11.94 11.37 11.87 122,132 +0.38(+3.34%)
Nov 10, 2004 11.15 11.52 11.04 11.48 242,182 +0.31(+2.82%)
Nov 09, 2004 10.83 11.17 10.76 11.17 301,816 +0.39(+3.63%)
Nov 08, 2004 11.01 11.03 10.70 10.78 222,651 -0.22(-2.02%)
Nov 05, 2004 10.88 11.14 10.83 11.00 69,139 +0.12(+1.06%)
Nov 04, 2004 10.54 10.99 10.54 10.88 226,167 +0.13(+1.21%)
Nov 03, 2004 10.41 10.75 10.41 10.75 154,554 +0.28(+2.64%)
Nov 02, 2004 10.13 10.48 10.02 10.48 173,824 +0.38(+3.73%)
Nov 01, 2004 9.715 10.10 9.715 10.10 61,457 +0.26(+2.65%)
Oct 29, 2004 9.930 9.984 9.677 9.838 150,387 -0.07(-0.70%)
Oct 28, 2004 9.838 10.04 9.785 9.907 256,375 -0.12(-1.15%)
Oct 27, 2004 9.861 10.05 9.792 10.02 220,828 +0.02(+0.23%)
Oct 26, 2004 9.662 10.04 9.662 10.000 178,642 +0.18(+1.88%)
Oct 25, 2004 9.616 9.884 9.608 9.815 236,062 +0.08(+0.87%)
Oct 22, 2004 9.761 9.792 9.685 9.731 99,607 -0.05(-0.47%)
Oct 21, 2004 9.593 9.792 9.546 9.777 214,188 +0.24(+2.50%)
Oct 20, 2004 9.700 9.700 9.416 9.539 78,123 +0.08(+0.81%)
Oct 19, 2004 9.593 9.731 9.462 9.462 55,467 -0.08(-0.81%)
Oct 18, 2004 9.431 9.761 9.431 9.539 61,326 +0.08(+0.81%)
Oct 15, 2004 9.354 9.662 9.247 9.462 45,051 +0.09(+0.98%)
Oct 14, 2004 9.677 9.677 9.370 9.370 76,560 -0.16(-1.69%)
Oct 13, 2004 9.761 9.777 9.531 9.531 97,524 -0.21(-2.13%)
Oct 12, 2004 9.370 9.792 9.370 9.738 64,061 +0.01(+0.08%)
Oct 11, 2004 9.754 9.846 9.539 9.731 56,639 +0.01(+0.08%)
Oct 08, 2004 9.907 9.907 9.669 9.723 91,925 -0.05(-0.55%)
Oct 07, 2004 9.930 10.24 9.754 9.777 226,948 -0.40(-3.92%)
Oct 06, 2004 9.508 10.18 9.508 10.18 137,106 +0.51(+5.33%)
Oct 05, 2004 9.662 9.861 9.585 9.662 131,898 -0.12(-1.18%)
Oct 04, 2004 9.869 9.969 9.708 9.777 482,281 +0.15(+1.60%)
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.