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 (%)
May 30, 2003 7.804 8.034 7.720 8.034 59,989 +0.21(+2.64%)
May 29, 2003 7.506 7.843 7.506 7.827 63,126 +0.33(+4.39%)
May 28, 2003 7.162 7.537 7.131 7.498 71,883 +0.38(+5.38%)
May 27, 2003 7.230 7.230 7.085 7.116 113,183 -0.06(-0.85%)
May 23, 2003 7.177 7.246 7.131 7.177 38,555 -0.07(-0.95%)
May 22, 2003 7.406 7.445 7.192 7.246 61,427 -0.16(-2.17%)
May 21, 2003 7.429 7.445 7.238 7.406 64,041 -0.08(-1.12%)
May 20, 2003 7.735 7.904 7.307 7.491 130,696 -0.24(-3.07%)
May 19, 2003 7.896 7.996 7.728 7.728 66,655 -0.21(-2.60%)
May 16, 2003 7.866 8.034 7.774 7.934 131,611 +0.02(+0.29%)
May 15, 2003 7.973 8.087 7.911 7.911 123,247 -0.11(-1.34%)
May 14, 2003 8.003 8.072 7.957 8.019 60,643 -0.02(-0.29%)
May 13, 2003 8.034 8.103 8.011 8.042 26,139 -0.01(-0.10%)
May 12, 2003 8.034 8.141 7.957 8.049 42,345 -0.08(-1.03%)
May 09, 2003 7.957 8.164 7.888 8.133 127,167 +0.18(+2.21%)
May 08, 2003 8.034 8.149 7.957 7.957 67,047 -0.08(-1.05%)
May 07, 2003 8.225 8.225 7.980 8.042 48,749 -0.18(-2.14%)
May 06, 2003 8.263 8.263 7.904 8.217 136,055 -0.04(-0.46%)
May 05, 2003 8.034 8.263 8.034 8.256 59,597 +0.09(+1.12%)
May 02, 2003 7.957 8.195 7.950 8.164 82,208 +0.25(+3.19%)
Apr 30, 2003 7.888 8.110 7.812 7.911 75,281 -0.10(-1.24%)
Apr 29, 2003 7.804 8.562 7.735 8.011 259,433 +0.17(+2.16%)
Apr 28, 2003 7.177 7.950 7.177 7.842 114,228 +0.60(+8.34%)
Apr 25, 2003 7.345 7.537 7.230 7.238 60,381 -0.19(-2.57%)
Apr 24, 2003 7.705 7.766 7.330 7.429 125,730 -0.22(-2.90%)
Apr 23, 2003 7.644 7.690 7.483 7.651 73,712 +0.09(+1.21%)
Apr 22, 2003 7.452 7.644 7.345 7.559 84,952 +0.14(+1.86%)
Apr 21, 2003 6.924 7.422 6.924 7.422 53,977 +0.22(+3.08%)
Apr 17, 2003 7.422 7.483 7.200 7.200 74,627 +0.03(+0.43%)
Apr 16, 2003 7.399 7.399 7.169 7.169 39,731 -0.17(-2.29%)
Apr 15, 2003 7.406 7.590 7.169 7.338 61,688 -0.23(-3.03%)
Apr 14, 2003 7.445 7.621 7.284 7.567 56,853 +0.29(+4.00%)
Apr 11, 2003 7.047 7.429 7.016 7.276 109,654 +0.28(+3.93%)
Apr 10, 2003 6.618 7.047 6.618 7.001 98,414 +0.27(+3.98%)
Apr 09, 2003 6.886 7.039 6.618 6.733 191,993 -0.19(-2.76%)
Apr 08, 2003 6.894 6.924 6.833 6.924 49,403 +0.00(+0.00%)
Apr 07, 2003 6.848 6.955 6.833 6.924 137,754 +0.10(+1.46%)
Apr 04, 2003 6.817 6.886 6.779 6.825 42,868 -0.02(-0.34%)
Apr 03, 2003 7.054 7.062 6.771 6.848 47,442 +0.02(+0.34%)
Apr 02, 2003 6.657 6.825 6.657 6.825 88,220 +0.14(+2.06%)
Apr 01, 2003 6.259 6.695 6.259 6.687 121,678 +0.40(+6.31%)
Mar 31, 2003 6.282 6.450 6.221 6.290 156,974 -0.04(-0.59%)
Mar 28, 2003 6.297 6.396 6.274 6.328 6,574,046 +0.02(+0.24%)
Mar 27, 2003 6.335 6.335 6.228 6.312 3,032,164 -0.11(-1.67%)
Mar 26, 2003 6.504 6.550 6.266 6.419 75,362 -0.12(-1.87%)
Mar 25, 2003 6.756 6.924 6.442 6.542 71,641 -0.28(-4.04%)
Mar 24, 2003 6.756 6.817 6.756 6.817 23,394 -0.11(-1.55%)
Mar 21, 2003 6.978 7.001 6.779 6.924 60,034 +0.05(+0.67%)
Mar 20, 2003 6.580 6.894 6.511 6.879 25,207 +0.16(+2.39%)
Mar 19, 2003 6.840 7.001 6.504 6.718 53,824 -0.28(-4.03%)
Mar 18, 2003 7.001 7.001 7.000 7.000 37,666 +0.11(+1.66%)
Mar 17, 2003 6.182 6.978 6.121 6.886 146,772 +0.47(+7.40%)
Mar 14, 2003 6.121 6.565 6.121 6.412 78,360 +0.29(+4.75%)
Mar 13, 2003 6.129 6.190 6.052 6.121 69,530 +0.07(+1.14%)
Mar 12, 2003 6.496 6.496 6.045 6.052 122,047 -0.39(-6.06%)
Mar 11, 2003 6.473 6.542 6.274 6.442 80,639 +0.07(+1.08%)
Mar 10, 2003 6.167 6.588 6.060 6.374 119,718 +0.10(+1.59%)
Mar 07, 2003 6.213 6.274 6.190 6.274 33,719 +0.04(+0.61%)
Mar 06, 2003 6.236 6.274 6.167 6.236 130,173 -0.01(-0.12%)
Mar 05, 2003 6.320 6.328 6.243 6.243 36,987 -0.11(-1.81%)
Mar 04, 2003 6.198 6.504 6.320 6.358 55,284 -0.02(-0.36%)
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.