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

Apogee Entrpr Inc (NQ: APOG )

62.53 +0.75 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2009 11.24 11.63 11.09 11.20 241,591 -0.14(-1.22%)
Jul 30, 2009 11.29 11.54 11.07 11.34 278,155 +0.21(+1.86%)
Jul 29, 2009 10.91 11.19 10.85 11.13 249,041 +0.15(+1.33%)
Jul 28, 2009 10.82 11.02 10.75 10.98 283,193 +0.11(+0.99%)
Jul 27, 2009 10.84 10.92 10.72 10.88 209,639 +0.15(+1.43%)
Jul 24, 2009 10.69 10.83 10.63 10.72 229,711 -0.04(-0.36%)
Jul 23, 2009 10.41 10.99 10.35 10.76 540,111 +0.31(+2.94%)
Jul 22, 2009 10.34 10.74 10.34 10.45 167,798 +0.05(+0.52%)
Jul 21, 2009 10.51 10.53 10.13 10.40 123,560 -0.06(-0.59%)
Jul 20, 2009 10.33 10.54 10.23 10.46 240,315 +0.17(+1.64%)
Jul 17, 2009 10.15 10.38 10.01 10.29 223,573 +0.18(+1.75%)
Jul 16, 2009 9.923 10.16 9.719 10.11 171,072 +0.12(+1.23%)
Jul 15, 2009 9.808 10.07 9.656 9.992 299,798 +0.31(+3.25%)
Jul 14, 2009 9.777 9.938 9.623 9.677 232,725 -0.03(-0.32%)
Jul 13, 2009 9.401 9.777 9.170 9.708 443,984 +0.31(+3.27%)
Jul 10, 2009 9.047 9.439 8.825 9.401 575,444 +0.34(+3.73%)
Jul 09, 2009 9.017 9.393 8.978 9.063 414,711 +0.09(+1.03%)
Jul 08, 2009 9.216 9.255 8.579 8.970 618,218 -0.08(-0.85%)
Jul 07, 2009 9.247 9.400 8.993 9.047 612,296 -0.14(-1.51%)
Jul 06, 2009 9.086 9.439 8.771 9.185 324,579 +0.04(+0.42%)
Jul 02, 2009 9.431 9.531 8.947 9.147 548,409 -0.38(-4.03%)
Jul 01, 2009 9.616 9.719 9.516 9.531 519,749 +0.10(+1.06%)
Jun 30, 2009 9.861 10.08 9.431 9.431 579,537 -0.40(-4.06%)
Jun 29, 2009 10.53 10.64 9.792 9.831 551,662 -0.69(-6.57%)
Jun 26, 2009 10.37 10.59 10.01 10.52 1,471,327 -0.03(-0.29%)
Jun 25, 2009 10.50 10.60 9.984 10.55 601,773 +0.54(+5.37%)
Jun 24, 2009 9.485 10.74 9.415 10.01 822,900 +0.44(+4.57%)
Jun 23, 2009 9.431 9.815 9.431 9.577 428,581 +0.31(+3.31%)
Jun 22, 2009 9.654 9.708 9.216 9.270 275,829 -0.51(-5.18%)
Jun 19, 2009 10.17 10.31 9.738 9.777 372,422 -0.21(-2.08%)
Jun 18, 2009 10.24 10.24 9.823 9.984 221,710 -0.24(-2.33%)
Jun 17, 2009 10.11 10.38 10.05 10.22 230,089 +0.15(+1.53%)
Jun 16, 2009 10.42 10.58 9.930 10.07 294,887 -0.37(-3.53%)
Jun 15, 2009 10.85 10.93 10.01 10.44 346,322 -0.49(-4.50%)
Jun 12, 2009 10.97 11.06 10.67 10.93 308,489 -0.08(-0.70%)
Jun 11, 2009 10.91 11.14 10.75 11.01 382,648 -0.01(-0.07%)
Jun 10, 2009 10.94 11.04 10.53 11.01 445,088 +0.31(+2.94%)
Jun 09, 2009 10.84 11.00 10.70 10.70 307,532 +0.03(+0.29%)
Jun 08, 2009 10.66 10.90 10.52 10.67 451,924 -0.19(-1.77%)
Jun 05, 2009 11.07 11.09 10.73 10.86 269,268 -0.08(-0.77%)
Jun 04, 2009 10.70 11.06 10.58 10.94 350,392 +0.28(+2.67%)
Jun 03, 2009 10.72 10.78 10.50 10.66 263,869 -0.08(-0.79%)
Jun 02, 2009 10.25 10.79 10.23 10.74 479,535 +0.47(+4.56%)
Jun 01, 2009 9.738 10.56 9.738 10.28 403,989 +0.81(+8.60%)
May 29, 2009 9.393 9.585 9.216 9.462 327,973 +0.12(+1.23%)
May 28, 2009 9.523 9.754 9.086 9.347 312,139 -0.08(-0.81%)
May 27, 2009 9.431 9.823 9.362 9.424 399,451 -0.05(-0.49%)
May 26, 2009 8.871 9.577 8.863 9.470 315,250 +0.52(+5.84%)
May 22, 2009 9.232 9.362 8.917 8.947 218,783 -0.25(-2.75%)
May 21, 2009 9.754 9.754 9.001 9.201 335,231 -0.59(-6.04%)
May 20, 2009 9.992 10.35 9.738 9.792 307,409 -0.08(-0.78%)
May 19, 2009 9.854 10.21 9.685 9.869 265,064 +0.02(+0.16%)
May 18, 2009 9.439 9.915 9.377 9.854 406,959 +0.51(+5.42%)
May 15, 2009 9.331 9.761 9.109 9.347 313,446 +0.02(+0.16%)
May 14, 2009 9.216 9.531 9.070 9.331 326,822 +0.12(+1.33%)
May 13, 2009 9.969 9.969 9.162 9.209 544,030 -0.80(-7.98%)
May 12, 2009 10.21 10.43 9.608 10.01 343,680 -0.09(-0.91%)
May 11, 2009 10.68 10.69 10.10 10.10 446,540 -0.75(-6.87%)
May 08, 2009 10.06 10.97 10.06 10.84 406,244 +0.95(+9.63%)
May 07, 2009 10.46 10.75 9.761 9.892 430,141 -0.51(-4.94%)
May 06, 2009 10.73 10.80 10.19 10.41 573,860 -0.23(-2.17%)
May 05, 2009 10.22 10.71 10.18 10.64 779,736 +0.14(+1.32%)
May 04, 2009 9.977 10.58 9.938 10.50 478,189 +0.52(+5.24%)
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.