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 +0.76 (+1.16%)
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 (%)
Jul 30, 2010 8.640 8.944 8.601 8.780 76,332 -0.02(-0.18%)
Jul 29, 2010 8.725 8.912 8.554 8.796 172,925 +0.12(+1.44%)
Jul 28, 2010 8.780 8.796 8.624 8.671 219,713 -0.10(-1.16%)
Jul 27, 2010 9.162 9.162 8.764 8.772 268,139 -0.34(-3.76%)
Jul 26, 2010 9.107 9.141 8.858 9.115 281,295 +0.08(+0.86%)
Jul 23, 2010 8.912 9.139 8.811 9.037 419,810 +0.05(+0.61%)
Jul 22, 2010 8.764 9.154 8.741 8.983 283,090 +0.37(+4.35%)
Jul 21, 2010 8.858 9.029 8.608 8.608 149,450 -0.16(-1.87%)
Jul 20, 2010 8.234 8.827 8.180 8.772 198,689 +0.43(+5.14%)
Jul 19, 2010 8.445 8.585 8.265 8.343 149,013 -0.07(-0.83%)
Jul 16, 2010 8.655 8.764 8.382 8.413 290,974 -0.34(-3.83%)
Jul 15, 2010 9.068 9.068 8.585 8.749 176,999 -0.30(-3.28%)
Jul 14, 2010 8.951 9.115 8.718 9.045 314,716 +0.09(+1.05%)
Jul 13, 2010 8.811 8.990 8.647 8.951 246,769 +0.26(+2.96%)
Jul 12, 2010 8.725 8.985 8.577 8.694 179,852 -0.03(-0.36%)
Jul 09, 2010 8.663 8.741 8.484 8.725 206,416 +0.06(+0.73%)
Jul 08, 2010 8.639 8.855 8.515 8.662 221,201 +0.17(+2.01%)
Jul 07, 2010 8.282 8.522 8.275 8.491 349,552 +0.28(+3.39%)
Jul 06, 2010 8.561 8.707 8.124 8.213 507,221 -0.20(-2.39%)
Jul 02, 2010 8.406 8.561 8.197 8.414 445,009 +0.13(+1.59%)
Jul 01, 2010 8.445 8.445 8.043 8.282 656,810 -0.10(-1.20%)
Jun 30, 2010 8.608 8.693 8.344 8.383 472,943 -0.22(-2.61%)
Jun 29, 2010 8.708 8.786 8.499 8.608 521,194 -0.55(-6.00%)
Jun 25, 2010 9.211 9.273 8.894 9.157 645,705 +0.01(+0.08%)
Jun 24, 2010 9.134 9.521 9.095 9.149 562,807 +0.08(+0.85%)
Jun 23, 2010 9.157 9.482 8.577 9.072 1,485,266 -0.79(-8.01%)
Jun 22, 2010 10.17 10.43 9.769 9.862 411,066 -0.32(-3.12%)
Jun 21, 2010 10.29 10.46 10.10 10.18 321,498 +0.08(+0.77%)
Jun 18, 2010 10.17 10.26 10.03 10.10 350,405 -0.02(-0.15%)
Jun 17, 2010 10.18 10.25 10.06 10.12 211,753 -0.05(-0.46%)
Jun 16, 2010 10.15 10.33 10.05 10.16 391,940 -0.09(-0.83%)
Jun 15, 2010 9.978 10.32 9.823 10.25 323,897 +0.39(+4.01%)
Jun 14, 2010 10.19 10.22 9.815 9.854 302,758 -0.26(-2.53%)
Jun 11, 2010 9.792 10.12 9.730 10.11 383,211 +0.22(+2.19%)
Jun 10, 2010 9.962 9.993 9.699 9.893 216,794 +0.11(+1.11%)
Jun 09, 2010 9.792 10.10 9.730 9.784 272,104 +0.12(+1.28%)
Jun 08, 2010 9.877 10.06 9.599 9.660 330,211 -0.22(-2.19%)
Jun 07, 2010 9.970 10.26 9.862 9.877 192,082 -0.08(-0.78%)
Jun 04, 2010 10.15 10.21 9.908 9.954 363,184 -0.49(-4.67%)
Jun 03, 2010 10.60 10.71 10.25 10.44 281,316 -0.17(-1.60%)
Jun 02, 2010 10.35 10.75 10.17 10.61 577,956 +0.34(+3.32%)
Jun 01, 2010 10.36 10.58 9.947 10.27 514,957 -0.30(-2.86%)
May 28, 2010 10.64 10.75 10.38 10.57 227,872 -0.07(-0.65%)
May 27, 2010 10.30 10.68 10.23 10.64 160,444 +0.60(+6.01%)
May 26, 2010 10.08 10.46 10.00 10.04 224,006 -0.01(-0.08%)
May 25, 2010 10.14 10.15 9.730 10.05 303,174 -0.26(-2.55%)
May 24, 2010 10.56 10.66 10.29 10.31 217,032 -0.29(-2.77%)
May 21, 2010 10.09 10.67 9.924 10.60 408,976 +0.36(+3.55%)
May 20, 2010 10.30 10.74 10.19 10.24 258,570 -0.61(-5.63%)
May 19, 2010 11.02 11.18 10.67 10.85 402,910 -0.21(-1.89%)
May 18, 2010 11.41 11.41 10.84 11.06 321,746 -0.17(-1.52%)
May 17, 2010 11.31 11.58 10.86 11.23 477,168 -0.06(-0.55%)
May 14, 2010 11.39 11.39 10.96 11.29 351,534 -0.18(-1.54%)
May 13, 2010 11.48 11.55 11.28 11.47 391,100 -0.08(-0.73%)
May 12, 2010 11.09 11.62 11.08 11.56 318,175 +0.45(+4.09%)
May 11, 2010 11.04 11.16 10.88 11.10 287,307 -0.05(-0.41%)
May 10, 2010 10.98 11.16 10.71 11.15 306,028 +0.57(+5.39%)
May 07, 2010 10.86 11.05 10.52 10.58 678,826 -0.32(-2.90%)
May 06, 2010 10.87 11.26 10.41 10.89 599,089 -0.08(-0.70%)
May 05, 2010 10.77 11.16 10.43 10.97 731,447 +0.31(+2.89%)
May 04, 2010 10.69 10.75 10.55 10.66 515,788 -0.22(-1.98%)
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.