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

Apogee Entrpr Inc (NQ: APOG )

65.86 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2011 9.135 9.392 9.135 9.199 214,437 -0.05(-0.52%)
Jul 28, 2011 9.231 9.448 9.199 9.248 118,703 +0.06(+0.61%)
Jul 27, 2011 9.593 9.593 9.103 9.191 255,456 -0.43(-4.51%)
Jul 26, 2011 9.689 9.746 9.513 9.625 81,117 -0.10(-0.99%)
Jul 25, 2011 9.818 9.939 9.697 9.722 126,119 -0.19(-1.94%)
Jul 22, 2011 9.898 9.926 9.746 9.914 133,081 +0.04(+0.41%)
Jul 21, 2011 9.922 9.963 9.746 9.874 407,939 +0.00(+0.00%)
Jul 20, 2011 9.922 9.922 9.738 9.874 99,824 -0.03(-0.32%)
Jul 19, 2011 10.01 10.01 9.794 9.906 159,001 -0.02(-0.24%)
Jul 18, 2011 9.914 10.00 9.810 9.930 126,126 -0.01(-0.08%)
Jul 15, 2011 9.882 10.01 9.842 9.939 218,273 +0.14(+1.39%)
Jul 14, 2011 9.722 9.874 9.706 9.802 220,821 +0.13(+1.33%)
Jul 13, 2011 9.858 9.947 9.609 9.673 207,164 -0.08(-0.82%)
Jul 12, 2011 9.890 9.890 9.714 9.754 134,358 -0.16(-1.62%)
Jul 11, 2011 10.01 10.10 9.818 9.914 182,861 -0.23(-2.30%)
Jul 08, 2011 10.27 10.30 10.07 10.15 178,821 -0.23(-2.23%)
Jul 07, 2011 10.46 10.58 10.35 10.38 166,469 +0.00(+0.00%)
Jul 06, 2011 10.39 10.48 10.32 10.38 157,855 +0.01(+0.08%)
Jul 05, 2011 10.36 10.54 10.33 10.37 151,720 -0.02(-0.23%)
Jul 01, 2011 10.25 10.55 10.25 10.40 202,657 +0.17(+1.64%)
Jun 30, 2011 10.08 10.24 9.956 10.23 239,642 +0.20(+1.99%)
Jun 29, 2011 10.02 10.06 9.828 10.03 243,615 +0.07(+0.72%)
Jun 28, 2011 9.820 9.980 9.732 9.956 82,234 +0.18(+1.88%)
Jun 27, 2011 9.740 9.876 9.493 9.772 115,457 +0.14(+1.41%)
Jun 24, 2011 9.844 10.04 9.573 9.637 377,213 -0.13(-1.31%)
Jun 23, 2011 9.996 9.996 9.557 9.764 449,823 -0.30(-3.01%)
Jun 22, 2011 10.19 10.74 10.05 10.07 558,097 +0.05(+0.48%)
Jun 21, 2011 9.924 10.06 9.844 10.02 150,862 +0.21(+2.12%)
Jun 20, 2011 9.701 9.836 9.557 9.812 131,148 +0.12(+1.22%)
Jun 17, 2011 9.669 9.892 9.629 9.694 219,724 +0.09(+0.93%)
Jun 16, 2011 9.357 9.613 9.309 9.605 233,692 +0.22(+2.30%)
Jun 15, 2011 9.293 9.509 9.293 9.389 186,450 -0.02(-0.17%)
Jun 14, 2011 9.277 9.437 9.245 9.405 155,544 +0.24(+2.61%)
Jun 13, 2011 9.301 9.381 9.166 9.166 173,429 -0.09(-0.95%)
Jun 10, 2011 9.269 9.397 9.102 9.253 160,948 -0.10(-1.07%)
Jun 09, 2011 9.429 9.541 9.333 9.353 84,967 -0.02(-0.21%)
Jun 08, 2011 9.461 9.581 9.341 9.373 148,444 -0.14(-1.43%)
Jun 07, 2011 9.597 9.653 9.477 9.509 53,831 +0.02(+0.17%)
Jun 06, 2011 9.725 9.764 9.453 9.493 156,467 -0.22(-2.30%)
Jun 03, 2011 9.980 10.17 9.717 9.717 161,957 -0.34(-3.41%)
May 24, 2011 10.20 10.22 10.01 10.06 85,941 -0.09(-0.87%)
May 23, 2011 10.15 10.22 10.08 10.15 104,322 -0.24(-2.31%)
May 20, 2011 10.58 10.69 10.28 10.39 105,512 -0.27(-2.55%)
May 19, 2011 10.70 10.79 10.37 10.66 97,219 +0.04(+0.38%)
May 18, 2011 10.61 10.62 10.43 10.62 75,806 +0.07(+0.68%)
May 17, 2011 10.54 10.67 10.51 10.55 174,867 -0.03(-0.30%)
May 16, 2011 10.54 10.79 10.54 10.58 114,488 +0.00(+0.00%)
May 13, 2011 11.01 11.05 10.57 10.58 82,112 -0.41(-3.70%)
May 12, 2011 10.78 11.13 10.70 10.98 86,309 +0.15(+1.39%)
May 11, 2011 11.13 11.14 10.73 10.83 102,424 -0.34(-3.05%)
May 10, 2011 11.06 11.18 10.92 11.18 124,038 +0.18(+1.66%)
May 09, 2011 11.05 11.07 10.87 10.99 63,386 -0.08(-0.72%)
May 06, 2011 11.21 11.21 10.94 11.07 147,015 +0.08(+0.72%)
May 05, 2011 10.91 11.18 10.91 10.99 162,704 +0.02(+0.22%)
May 04, 2011 11.10 11.11 10.94 10.97 254,505 -0.16(-1.43%)
May 03, 2011 11.10 11.25 11.02 11.13 374,840 +0.02(+0.22%)
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.