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 30, 2011 10.12 10.18 9.906 9.930 124,801 -0.19(-1.92%)
Dec 29, 2011 9.922 10.21 9.914 10.12 84,462 +0.19(+1.96%)
Dec 28, 2011 10.17 10.21 9.890 9.930 91,740 -0.26(-2.54%)
Dec 27, 2011 10.18 10.33 10.12 10.19 78,118 -0.07(-0.71%)
Dec 23, 2011 10.40 10.43 10.23 10.26 78,082 -0.07(-0.71%)
Dec 21, 2011 9.841 10.37 9.793 10.34 148,959 +0.45(+4.59%)
Dec 20, 2011 9.590 9.906 9.590 9.882 186,623 +0.58(+6.27%)
Dec 19, 2011 9.631 9.995 9.234 9.299 140,404 -0.23(-2.46%)
Dec 16, 2011 9.971 10.11 9.380 9.533 500,187 -0.39(-3.92%)
Dec 15, 2011 9.388 10.12 8.927 9.922 379,392 +1.37(+16.00%)
Dec 14, 2011 8.432 8.618 8.173 8.553 185,733 -0.01(-0.09%)
Dec 13, 2011 9.031 9.104 8.464 8.561 162,993 -0.37(-4.17%)
Dec 12, 2011 8.983 9.112 8.505 8.934 125,110 -0.19(-2.04%)
Dec 09, 2011 8.667 9.250 8.667 9.120 118,191 +0.48(+5.53%)
Dec 08, 2011 8.999 9.047 8.602 8.642 137,152 -0.49(-5.32%)
Dec 07, 2011 8.926 9.185 8.732 9.128 106,973 +0.13(+1.44%)
Dec 06, 2011 8.950 9.161 8.845 8.999 106,487 +0.04(+0.45%)
Dec 05, 2011 8.942 9.081 8.764 8.958 108,769 +0.20(+2.31%)
Dec 02, 2011 8.570 8.869 8.480 8.756 84,219 +0.32(+3.84%)
Dec 01, 2011 8.545 8.610 8.351 8.432 92,824 -0.15(-1.79%)
Nov 30, 2011 8.205 8.594 8.067 8.586 253,369 +0.81(+10.42%)
Nov 29, 2011 7.849 8.108 7.630 7.776 131,676 -0.09(-1.13%)
Nov 28, 2011 7.768 8.092 7.752 7.865 198,177 +0.36(+4.75%)
Nov 25, 2011 7.646 7.768 7.509 7.509 70,993 -0.19(-2.52%)
Nov 23, 2011 7.897 8.051 7.646 7.703 112,076 -0.31(-3.84%)
Nov 22, 2011 8.092 8.156 7.905 8.011 97,977 -0.09(-1.10%)
Nov 21, 2011 8.262 8.472 8.051 8.100 84,187 -0.38(-4.49%)
Nov 18, 2011 8.383 8.521 8.309 8.480 98,082 +0.12(+1.45%)
Nov 17, 2011 8.472 8.634 8.302 8.359 73,509 -0.11(-1.34%)
Nov 16, 2011 8.480 8.861 8.416 8.472 145,960 -0.15(-1.69%)
Nov 15, 2011 8.448 8.667 8.221 8.618 102,913 +0.09(+1.04%)
Nov 14, 2011 8.715 8.845 8.440 8.529 122,306 -0.31(-3.48%)
Nov 11, 2011 8.707 8.942 8.602 8.837 137,301 +0.28(+3.31%)
Nov 10, 2011 8.764 8.804 8.480 8.553 79,606 -0.04(-0.47%)
Nov 09, 2011 8.837 9.007 8.505 8.594 154,823 -0.57(-6.19%)
Nov 08, 2011 8.991 9.193 8.748 9.161 138,070 +0.27(+3.01%)
Nov 07, 2011 8.732 8.991 8.456 8.894 96,637 +0.11(+1.29%)
Nov 04, 2011 8.732 8.902 8.707 8.780 44,466 -0.08(-0.91%)
Nov 03, 2011 8.626 8.910 8.327 8.861 94,851 +0.37(+4.39%)
Nov 02, 2011 8.432 8.513 8.229 8.489 127,392 +0.23(+2.75%)
Nov 01, 2011 8.391 8.675 8.197 8.262 145,948 -0.58(-6.59%)
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%)
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.