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 (%)
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%)
Aug 01, 2011 9.320 9.392 8.950 9.087 154,969 -0.11(-1.22%)
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%)
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.