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

Apogee Entrpr Inc (NQ: APOG )

66.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 7.261 7.644 7.231 7.246 499,499 -0.18(-2.37%)
Feb 26, 2009 7.950 8.141 7.307 7.422 452,889 -0.46(-5.83%)
Feb 25, 2009 8.256 8.256 7.781 7.881 665,042 -0.43(-5.16%)
Feb 24, 2009 8.256 8.531 7.812 8.309 670,517 +0.21(+2.55%)
Feb 23, 2009 8.049 8.302 7.919 8.103 635,013 +0.10(+1.24%)
Feb 20, 2009 8.034 8.279 7.843 8.003 353,851 -0.21(-2.61%)
Feb 19, 2009 8.187 8.447 8.076 8.217 292,428 +0.11(+1.42%)
Feb 18, 2009 8.118 8.294 7.934 8.103 363,872 +0.02(+0.19%)
Feb 17, 2009 8.103 8.332 7.965 8.087 251,254 -0.33(-3.91%)
Feb 13, 2009 8.623 8.684 8.072 8.416 329,503 -0.20(-2.31%)
Feb 12, 2009 8.210 9.174 8.156 8.615 562,730 -0.40(-4.41%)
Feb 11, 2009 8.898 9.296 8.898 9.013 318,994 +0.18(+2.08%)
Feb 10, 2009 9.243 9.618 8.799 8.830 282,370 -0.46(-4.94%)
Feb 09, 2009 9.074 9.771 8.807 9.289 386,382 +0.14(+1.51%)
Feb 06, 2009 8.485 9.166 8.485 9.151 292,734 +0.47(+5.47%)
Feb 05, 2009 8.455 8.791 8.371 8.677 263,731 +0.18(+2.07%)
Feb 04, 2009 8.462 8.700 8.386 8.501 248,411 +0.07(+0.82%)
Feb 03, 2009 8.302 8.516 8.133 8.432 334,051 +0.20(+2.42%)
Feb 02, 2009 7.804 8.340 7.667 8.233 387,972 +0.39(+4.98%)
Jan 30, 2009 8.225 8.378 7.758 7.843 225,715 -0.34(-4.12%)
Jan 29, 2009 8.516 8.577 8.149 8.179 266,837 -0.44(-5.06%)
Jan 28, 2009 8.233 8.807 8.156 8.615 377,290 +0.50(+6.13%)
Jan 27, 2009 7.774 8.225 7.766 8.118 285,741 +0.35(+4.53%)
Jan 26, 2009 7.391 7.850 7.368 7.766 217,717 +0.39(+5.29%)
Jan 23, 2009 7.537 7.621 7.185 7.376 309,237 -0.05(-0.62%)
Jan 22, 2009 7.804 7.850 7.299 7.422 351,707 -0.65(-8.06%)
Jan 21, 2009 7.858 8.087 7.545 8.072 279,080 +0.29(+3.74%)
Jan 20, 2009 8.401 8.401 7.690 7.781 355,767 -0.56(-6.70%)
Jan 16, 2009 8.286 8.416 8.019 8.340 488,326 +0.14(+1.68%)
Jan 15, 2009 8.195 8.332 7.950 8.202 436,261 +0.01(+0.09%)
Jan 14, 2009 8.263 8.439 8.110 8.195 350,226 -0.17(-2.01%)
Jan 13, 2009 8.095 8.416 8.095 8.363 441,740 +0.25(+3.11%)
Jan 12, 2009 8.363 8.439 7.980 8.110 229,852 -0.28(-3.28%)
Jan 09, 2009 8.937 8.937 8.355 8.386 190,971 -0.41(-4.70%)
Jan 08, 2009 8.707 8.990 8.554 8.799 421,455 +0.04(+0.44%)
Jan 07, 2009 9.021 9.021 8.615 8.761 537,371 -0.31(-3.46%)
Jan 06, 2009 8.393 9.220 8.393 9.074 430,814 +0.72(+8.61%)
Jan 05, 2009 8.202 8.409 8.087 8.355 325,680 +0.18(+2.25%)
Jan 02, 2009 8.003 8.263 7.713 8.172 210,843 +0.24(+3.09%)
Dec 31, 2008 7.789 8.095 7.720 7.927 305,034 +0.14(+1.77%)
Dec 30, 2008 7.789 7.820 7.590 7.789 261,303 +0.08(+0.99%)
Dec 29, 2008 7.751 7.881 7.460 7.713 336,910 -0.03(-0.40%)
Dec 26, 2008 7.613 7.758 7.460 7.743 135,741 +0.18(+2.33%)
Dec 24, 2008 7.605 7.682 7.422 7.567 97,852 -0.05(-0.70%)
Dec 23, 2008 7.223 7.621 7.047 7.621 434,351 +0.43(+5.96%)
Dec 22, 2008 7.613 7.613 6.886 7.192 332,227 -0.37(-4.95%)
Dec 19, 2008 7.368 7.812 7.345 7.567 750,388 +0.27(+3.67%)
Dec 18, 2008 7.728 8.302 6.983 7.299 1,091,299 +0.45(+6.59%)
Dec 17, 2008 7.422 7.452 6.730 6.848 454,963 -0.70(-9.23%)
Dec 16, 2008 6.542 7.628 6.496 7.544 555,832 +1.12(+17.52%)
Dec 15, 2008 6.680 6.833 6.251 6.419 342,147 -0.28(-4.22%)
Dec 12, 2008 6.121 6.733 5.983 6.703 315,039 +0.42(+6.70%)
Dec 11, 2008 6.664 6.894 6.121 6.282 431,231 -0.47(-7.02%)
Dec 10, 2008 6.825 6.978 6.618 6.756 281,778 +0.03(+0.46%)
Dec 09, 2008 6.802 7.284 6.550 6.725 354,927 -0.18(-2.55%)
Dec 08, 2008 6.106 7.070 6.043 6.901 356,463 +1.05(+17.91%)
Dec 05, 2008 5.356 5.922 5.287 5.853 245,349 +0.38(+6.99%)
Dec 04, 2008 5.723 5.922 5.341 5.471 280,615 -0.30(-5.17%)
Dec 03, 2008 5.555 5.899 4.904 5.769 429,499 +0.54(+10.40%)
Dec 02, 2008 4.790 5.249 4.706 5.226 247,889 +0.56(+11.97%)
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.