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

Apogee Entrpr Inc (NQ: APOG )

67.27 +0.79 (+1.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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, 2002 9.255 9.255 8.809 9.086 91,274 -0.13(-1.42%)
Oct 30, 2002 8.947 9.370 8.840 9.216 89,711 +0.00(+0.00%)
Oct 29, 2002 9.055 9.224 8.911 9.216 66,795 +0.15(+1.61%)
Oct 28, 2002 9.116 9.247 8.986 9.070 79,295 +0.12(+1.29%)
Oct 25, 2002 8.894 9.124 8.525 8.955 49,478 +0.05(+0.60%)
Oct 24, 2002 8.563 9.024 8.380 8.901 99,086 +0.35(+4.04%)
Oct 23, 2002 8.448 8.448 8.287 8.556 96,091 +0.06(+0.72%)
Oct 22, 2002 8.617 8.640 8.333 8.494 103,383 -0.08(-0.98%)
Oct 21, 2002 8.962 8.962 8.479 8.579 111,325 -0.32(-3.63%)
Oct 18, 2002 9.209 9.209 8.801 8.902 56,379 -0.08(-0.85%)
Oct 17, 2002 9.216 9.216 8.886 8.978 65,102 +0.02(+0.17%)
Oct 16, 2002 8.832 9.147 8.755 8.963 211,714 -0.02(-0.26%)
Oct 15, 2002 7.949 9.285 7.872 8.986 260,281 +1.13(+14.36%)
Oct 14, 2002 8.410 8.671 7.642 7.858 96,742 -0.89(-10.18%)
Oct 11, 2002 8.072 8.901 8.072 8.748 119,138 +0.61(+7.54%)
Oct 10, 2002 7.726 8.533 7.726 8.134 72,133 +0.41(+5.28%)
Oct 09, 2002 7.642 8.287 7.603 7.726 115,596 -0.17(-2.14%)
Oct 08, 2002 8.156 8.440 7.649 7.895 138,669 -0.31(-3.75%)
Oct 07, 2002 8.825 8.832 8.072 8.202 95,180 -0.71(-7.93%)
Oct 04, 2002 8.755 9.024 8.448 8.909 282,416 +0.07(+0.78%)
Oct 03, 2002 8.832 9.032 8.410 8.840 121,872 -0.03(-0.35%)
Oct 02, 2002 8.456 9.347 8.302 8.871 175,647 +0.30(+3.49%)
Oct 01, 2002 8.233 8.725 8.149 8.571 75,519 +0.17(+2.01%)
Sep 30, 2002 8.878 8.878 8.141 8.402 272,752 -0.57(-6.34%)
Sep 27, 2002 8.986 9.216 8.909 8.970 162,106 -0.21(-2.26%)
Sep 26, 2002 8.602 9.293 8.540 9.178 213,146 +0.60(+6.98%)
Sep 25, 2002 8.195 8.694 8.195 8.579 186,897 +0.32(+3.91%)
Sep 24, 2002 8.118 8.425 8.103 8.256 143,094 +0.07(+0.83%)
Sep 23, 2002 8.225 8.448 8.026 8.189 152,632 -0.04(-0.54%)
Sep 20, 2002 8.410 8.440 8.103 8.233 262,979 -0.11(-1.29%)
Sep 19, 2002 7.588 8.563 6.951 8.341 317,181 +0.66(+8.60%)
Sep 18, 2002 7.657 7.834 7.457 7.680 174,085 +0.00(+0.00%)
Sep 17, 2002 7.880 7.934 7.427 7.680 555,066 -0.33(-4.12%)
Sep 16, 2002 8.609 8.679 7.680 8.010 303,961 -0.65(-7.54%)
Sep 13, 2002 8.640 8.871 8.571 8.663 171,871 +0.02(+0.27%)
Sep 12, 2002 8.886 9.001 8.640 8.640 57,030 -0.28(-3.10%)
Sep 11, 2002 8.978 9.255 8.909 8.917 85,024 -0.20(-2.19%)
Sep 10, 2002 9.178 9.216 8.924 9.116 93,097 -0.14(-1.49%)
Sep 09, 2002 9.332 9.332 8.955 9.255 111,325 -0.03(-0.33%)
Sep 06, 2002 9.155 9.293 8.725 9.285 153,940 +0.11(+1.17%)
Sep 05, 2002 9.216 9.293 9.101 9.178 199,735 -0.28(-3.00%)
Sep 04, 2002 8.986 9.516 8.986 9.462 134,632 +0.47(+5.21%)
Sep 03, 2002 9.209 9.370 8.993 8.993 124,559 -0.22(-2.34%)
Aug 30, 2002 8.609 9.354 8.609 9.209 151,275 +0.63(+7.34%)
Aug 29, 2002 8.886 8.924 8.548 8.579 213,718 -0.17(-1.93%)
Aug 28, 2002 9.009 9.009 8.656 8.748 59,764 -0.31(-3.47%)
Aug 27, 2002 9.047 9.201 8.686 9.063 91,477 +0.01(+0.10%)
Aug 26, 2002 8.425 9.055 8.264 9.053 117,705 +0.47(+5.44%)
Aug 23, 2002 9.009 9.078 8.448 8.586 157,288 -0.43(-4.77%)
Aug 22, 2002 9.331 9.408 8.986 9.017 252,467 -0.22(-2.41%)
Aug 21, 2002 9.101 9.401 8.656 9.239 45,298 +0.38(+4.25%)
Aug 20, 2002 9.347 9.646 8.809 8.863 56,644 -0.32(-3.51%)
Aug 16, 2002 8.663 9.600 8.448 9.185 73,873 +0.49(+5.65%)
Aug 15, 2002 9.047 9.185 8.686 8.694 17,638 -0.18(-2.08%)
Aug 14, 2002 8.694 8.986 8.387 8.878 76,560 +0.38(+4.52%)
Aug 13, 2002 8.809 9.170 8.402 8.494 64,321 -0.38(-4.33%)
Aug 12, 2002 9.063 9.331 8.755 8.878 44,327 -0.51(-5.48%)
Aug 07, 2002 9.493 9.631 9.032 9.393 43,228 +0.02(+0.25%)
Aug 06, 2002 8.755 9.370 8.686 9.370 54,556 +0.81(+9.43%)
Aug 05, 2002 8.755 9.178 8.448 8.563 7,317,560 -0.22(-2.54%)
Aug 02, 2002 9.292 9.731 8.640 8.786 94,268 -0.56(-6.00%)
Aug 01, 2002 9.070 9.946 8.871 9.347 134,242 +0.26(+2.87%)
Jul 31, 2002 9.984 9.984 9.086 9.086 163,912 -0.76(-7.72%)
Jul 30, 2002 9.977 9.992 9.508 9.846 179,553 -0.06(-0.62%)
Jul 29, 2002 9.946 10.14 9.646 9.907 311,433 -0.08(-0.77%)
Jul 26, 2002 9.761 10.14 9.754 9.984 144,560 -0.02(-0.23%)
Jul 25, 2002 9.293 10.08 9.070 10.01 264,782 +0.73(+7.86%)
Jul 24, 2002 7.811 9.316 7.795 9.278 299,512 +1.17(+14.39%)
Jul 23, 2002 8.536 8.694 8.080 8.110 140,939 -0.19(-2.31%)
Jul 22, 2002 8.832 9.024 7.957 8.302 217,421 -0.55(-6.16%)
Jul 19, 2002 8.909 9.063 8.640 8.848 171,611 -0.25(-2.70%)
Jul 17, 2002 8.924 9.447 8.602 9.093 66,665 -0.83(-8.36%)
Jul 12, 2002 10.08 10.29 9.639 9.923 65,493 -0.24(-2.34%)
Jul 11, 2002 10.18 10.31 9.846 10.16 252,729 -0.10(-0.97%)
Jul 10, 2002 10.68 10.68 10.07 10.26 179,683 -0.34(-3.19%)
Jul 09, 2002 10.45 10.83 10.45 10.60 169,267 +0.15(+1.40%)
Jul 08, 2002 10.94 11.02 10.75 10.45 99,086 -0.49(-4.49%)
Jul 05, 2002 10.64 11.24 10.61 10.94 79,034 +0.31(+2.89%)
Jul 04, 2002 10.60 10.83 10.58 10.64 85,935 +0.00(+0.00%)
Jul 03, 2002 10.60 10.83 10.58 10.64 85,935 -0.23(-2.12%)
Jul 02, 2002 10.64 11.14 10.64 10.87 175,256 -0.04(-0.35%)
Jul 01, 2002 10.94 10.94 10.56 10.91 226,167 -0.12(-1.11%)
Jun 28, 2002 10.68 11.14 10.60 11.03 517,046 +0.05(+0.42%)
Jun 27, 2002 10.63 10.98 10.49 10.98 221,610 +0.26(+2.44%)
Jun 26, 2002 10.56 11.14 10.34 10.72 203,902 -0.45(-4.05%)
Jun 25, 2002 11.33 11.75 10.56 11.17 341,138 -0.43(-3.71%)
Jun 21, 2002 10.94 11.67 10.91 11.60 986,438 +0.43(+3.85%)
Jun 20, 2002 10.17 11.63 10.14 11.17 306,243 +1.07(+10.56%)
Jun 19, 2002 9.708 10.28 9.692 10.11 410,278 +0.05(+0.46%)
Jun 18, 2002 10.33 10.47 9.840 10.06 206,506 -0.15(-1.50%)
Jun 17, 2002 9.877 10.37 9.623 10.21 115,101 +0.52(+5.39%)
Jun 14, 2002 9.293 9.884 9.132 9.692 92,315 -0.14(-1.41%)
Jun 12, 2002 9.347 9.946 9.331 9.831 161,194 +0.35(+3.73%)
Jun 11, 2002 10.21 10.22 9.416 9.477 91,013 -0.62(-6.16%)
Jun 10, 2002 10.36 10.41 10.10 10.10 79,034 -0.27(-2.59%)
Jun 07, 2002 9.654 10.37 9.408 10.37 103,643 +0.52(+5.30%)
Jun 06, 2002 10.14 10.36 9.531 9.846 153,382 -0.25(-2.51%)
Jun 05, 2002 9.792 10.39 9.408 10.10 155,335 -0.61(-5.73%)
May 31, 2002 10.76 10.86 10.66 10.71 192,834 -0.35(-3.19%)
May 28, 2002 10.99 11.51 10.64 11.07 135,413 +0.05(+0.42%)
May 27, 2002 11.52 11.85 11.02 11.02 157,548 +0.00(+0.00%)
May 24, 2002 11.52 11.85 11.02 11.02 155,856 -0.65(-5.59%)
May 23, 2002 11.52 11.88 11.44 11.67 124,606 -0.15(-1.24%)
May 22, 2002 11.52 11.84 11.38 11.82 229,552 +0.26(+2.26%)
May 21, 2002 11.98 11.98 11.47 11.56 334,368 -0.12(-1.05%)
May 20, 2002 11.52 11.87 11.39 11.68 162,626 +0.08(+0.73%)
May 17, 2002 11.59 11.67 11.30 11.60 250,385 +0.08(+0.67%)
May 16, 2002 11.36 11.60 11.11 11.52 378,898 +0.17(+1.49%)
May 15, 2002 11.17 11.35 11.02 11.35 238,667 +0.22(+1.93%)
May 14, 2002 10.68 11.15 10.68 11.14 125,127 +0.42(+3.94%)
May 13, 2002 10.77 10.93 10.58 10.71 197,391 -0.28(-2.53%)
May 10, 2002 10.75 11.14 10.72 10.99 229,031 +0.15(+1.43%)
May 09, 2002 10.60 11.14 10.60 10.84 92,446 -0.10(-0.91%)
May 08, 2002 10.41 10.94 10.41 10.94 148,955 +0.41(+3.94%)
May 07, 2002 10.74 10.75 10.41 10.52 72,915 -0.05(-0.44%)
May 06, 2002 10.80 10.98 10.20 10.57 81,638 -0.51(-4.58%)
May 03, 2002 10.76 11.14 10.76 11.07 104,294 +0.22(+2.05%)
May 02, 2002 10.61 11.10 10.61 10.85 226,818 +0.20(+1.87%)
May 01, 2002 10.94 10.98 10.56 10.65 251,557 +0.09(+0.87%)
Apr 30, 2002 10.65 11.02 10.56 10.56 397,778 -0.02(-0.22%)
Apr 29, 2002 10.63 10.74 10.45 10.58 69,269 +0.06(+0.58%)
Apr 26, 2002 10.38 10.79 10.38 10.52 69,139 -0.21(-1.93%)
Apr 25, 2002 10.25 10.86 10.06 10.73 69,529 +0.41(+3.94%)
Apr 24, 2002 10.24 10.41 10.08 10.32 80,076 -0.03(-0.30%)
Apr 23, 2002 9.984 10.46 9.984 10.35 142,705 +0.21(+2.12%)
Apr 22, 2002 10.02 10.43 9.923 10.14 107,159 -0.15(-1.49%)
Apr 19, 2002 10.33 10.40 9.977 10.29 168,225 -0.15(-1.47%)
Apr 18, 2002 10.15 10.48 10.14 10.45 186,454 +0.08(+0.74%)
Apr 17, 2002 10.03 10.47 9.984 10.37 484,625 +0.28(+2.82%)
Apr 16, 2002 9.984 10.21 9.946 10.08 755,844 +0.06(+0.61%)
Apr 15, 2002 9.178 10.04 9.024 10.02 308,847 +0.17(+1.71%)
Apr 12, 2002 9.677 9.907 9.424 9.854 203,641 +0.35(+3.63%)
Apr 11, 2002 9.593 9.900 9.447 9.508 226,818 -0.35(-3.58%)
Apr 10, 2002 9.255 9.861 9.255 9.861 163,538 +0.46(+4.90%)
Apr 09, 2002 9.523 9.593 9.293 9.401 93,878 -0.12(-1.29%)
Apr 08, 2002 9.293 9.585 9.216 9.523 88,670 +0.31(+3.33%)
Apr 05, 2002 9.216 9.477 9.178 9.216 362,622 -0.04(-0.41%)
Apr 04, 2002 9.216 9.677 9.139 9.255 307,545 -0.06(-0.66%)
Apr 03, 2002 9.339 9.546 9.032 9.316 97,133 +0.37(+4.12%)
Apr 02, 2002 9.294 9.639 8.886 8.947 174,215 -0.42(-4.51%)
Apr 01, 2002 9.293 9.792 9.262 9.370 147,653 +0.00(+0.00%)
Mar 29, 2002 9.754 9.754 9.216 9.370 155,335 +0.00(+0.00%)
Mar 28, 2002 9.754 9.754 9.216 9.370 155,335 -0.36(-3.71%)
Mar 27, 2002 9.523 9.877 9.485 9.731 98,435 +0.09(+0.96%)
Mar 26, 2002 9.508 9.677 9.285 9.639 74,477 +0.44(+4.76%)
Mar 25, 2002 9.593 9.738 9.063 9.201 302,858 -0.63(-6.41%)
Mar 22, 2002 9.063 9.831 9.063 9.831 74,217 +0.62(+6.76%)
Mar 21, 2002 9.646 9.677 9.047 9.209 97,133 -0.03(-0.33%)
Mar 20, 2002 9.616 9.915 9.216 9.239 179,423 -0.38(-3.91%)
Mar 19, 2002 9.754 9.830 9.224 9.616 248,172 +0.12(+1.29%)
Mar 18, 2002 9.216 9.654 9.063 9.493 70,311 +0.31(+3.43%)
Mar 15, 2002 9.523 10.05 9.178 9.178 194,397 -0.74(-7.44%)
Mar 14, 2002 9.838 10.02 9.677 9.915 71,482 +0.08(+0.78%)
Mar 13, 2002 9.562 10.09 9.562 9.838 138,018 +0.28(+2.89%)
Mar 12, 2002 9.531 9.838 9.001 9.562 146,351 -0.04(-0.40%)
Mar 11, 2002 9.654 9.907 9.462 9.600 127,862 -0.12(-1.19%)
Mar 08, 2002 10.25 10.25 9.523 9.715 159,371 -0.27(-2.69%)
Mar 07, 2002 9.439 10.14 9.439 9.984 274,864 +0.69(+7.44%)
Mar 06, 2002 9.216 9.485 8.986 9.293 171,350 -0.12(-1.22%)
Mar 05, 2002 8.871 9.447 8.755 9.408 88,800 +0.47(+5.29%)
Mar 04, 2002 8.825 9.209 8.755 8.936 137,757 +0.26(+2.96%)
Mar 01, 2002 8.525 8.947 8.479 8.679 97,914 +0.04(+0.44%)
Feb 28, 2002 8.909 9.562 8.448 8.640 115,622 -0.27(-3.02%)
Feb 27, 2002 8.848 9.017 8.640 8.909 87,237 -0.05(-0.53%)
Feb 26, 2002 9.209 9.347 8.848 8.957 173,824 -0.05(-0.58%)
Feb 25, 2002 9.139 9.207 8.978 9.009 127,471 -0.27(-2.90%)
Feb 22, 2002 8.679 9.278 8.425 9.278 100,779 +0.83(+9.82%)
Feb 21, 2002 8.909 9.393 8.448 8.448 144,788 -0.45(-5.01%)
Feb 20, 2002 8.026 8.894 7.834 8.894 264,057 +0.80(+9.87%)
Feb 19, 2002 8.241 8.487 7.672 8.095 513,921 -0.29(-3.48%)
Feb 18, 2002 8.794 9.024 8.387 8.387 352,987 +0.00(+0.00%)
Feb 15, 2002 8.794 9.024 8.387 8.387 352,987 -0.22(-2.59%)
Feb 14, 2002 9.132 9.216 8.594 8.609 228,641 -0.53(-5.80%)
Feb 13, 2002 9.063 9.209 9.063 9.139 227,339 +0.05(+0.51%)
Feb 12, 2002 9.255 9.255 9.047 9.093 578,243 -0.16(-1.74%)
Feb 11, 2002 8.671 9.255 8.517 9.255 776,677 +0.19(+2.12%)
Feb 08, 2002 9.930 10.08 8.717 9.063 349,992 -0.43(-4.53%)
Feb 07, 2002 10.79 10.79 8.993 9.493 164,840 -1.27(-11.78%)
Feb 06, 2002 10.57 10.79 10.29 10.76 173,694 +0.01(+0.07%)
Feb 05, 2002 10.64 10.80 10.25 10.75 167,574 -0.04(-0.36%)
Feb 04, 2002 10.84 11.04 10.66 10.79 295,046 -0.12(-1.06%)
Feb 01, 2002 11.14 11.29 10.88 10.91 171,741 -0.38(-3.40%)
Jan 31, 2002 11.17 11.45 11.07 11.29 169,267 -0.14(-1.21%)
Jan 30, 2002 11.31 11.67 11.14 11.43 79,295 -0.09(-0.80%)
Jan 29, 2002 11.56 11.71 11.34 11.52 116,534 -0.04(-0.33%)
Jan 28, 2002 11.67 11.84 11.46 11.56 142,575 -0.01(-0.07%)
Jan 25, 2002 11.29 11.82 11.14 11.57 203,771 +0.41(+3.72%)
Jan 24, 2002 11.37 11.40 11.14 11.15 44,660 +0.02(+0.21%)
Jan 23, 2002 11.08 11.36 10.98 11.13 80,597 +0.02(+0.14%)
Jan 22, 2002 11.48 11.66 11.11 11.11 186,454 -0.45(-3.85%)
Jan 21, 2002 11.44 11.71 11.29 11.56 111,846 +0.00(+0.00%)
Jan 18, 2002 11.44 11.71 11.29 11.56 110,935 -0.04(-0.33%)
Jan 17, 2002 11.67 11.79 11.17 11.60 122,783 +0.02(+0.13%)
Jan 16, 2002 10.99 11.89 10.99 11.58 253,640 +0.25(+2.24%)
Jan 15, 2002 10.74 11.37 10.60 11.33 203,641 +0.59(+5.51%)
Jan 14, 2002 10.91 10.91 10.19 10.74 333,847 -0.28(-2.51%)
Jan 11, 2002 11.50 11.52 11.01 11.01 171,220 -0.50(-4.34%)
Jan 10, 2002 11.06 11.58 10.97 11.51 91,013 -0.64(-5.25%)
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.