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 (%)
Oct 31, 2011 9.159 9.304 8.779 8.812 149,389 -0.23(-2.50%)
Oct 28, 2011 9.070 9.312 8.812 9.038 165,439 -0.12(-1.32%)
Oct 27, 2011 8.675 9.288 8.344 9.159 236,063 +0.86(+10.41%)
Oct 26, 2011 7.997 8.360 7.747 8.295 161,457 +0.44(+5.54%)
Oct 25, 2011 8.198 8.247 7.811 7.860 205,210 -0.40(-4.88%)
Oct 24, 2011 8.118 8.311 8.045 8.263 238,727 +0.19(+2.30%)
Oct 21, 2011 8.142 8.142 7.803 8.077 126,029 +0.08(+1.01%)
Oct 20, 2011 8.061 8.061 7.666 7.997 107,675 -0.08(-0.98%)
Oct 19, 2011 8.444 8.580 7.996 8.076 119,856 -0.37(-4.36%)
Oct 18, 2011 8.036 8.516 7.964 8.444 141,064 +0.44(+5.50%)
Oct 17, 2011 8.068 8.204 7.900 8.004 139,771 -0.18(-2.25%)
Oct 14, 2011 8.132 8.188 8.084 8.188 96,513 +0.16(+1.99%)
Oct 13, 2011 7.996 8.076 7.804 8.028 87,409 -0.04(-0.50%)
Oct 12, 2011 8.108 8.196 7.852 8.068 187,294 +0.02(+0.30%)
Oct 11, 2011 7.812 8.060 7.708 8.044 128,710 +0.13(+1.62%)
Oct 10, 2011 7.844 7.940 7.748 7.916 128,072 +0.24(+3.13%)
Oct 07, 2011 7.980 8.044 7.620 7.676 149,278 -0.31(-3.91%)
Oct 06, 2011 7.900 8.072 7.836 7.988 171,265 +0.04(+0.50%)
Oct 05, 2011 7.636 8.052 7.468 7.948 228,091 +0.30(+3.98%)
Oct 04, 2011 6.515 7.716 6.515 7.644 380,003 +1.17(+18.05%)
Oct 03, 2011 6.780 7.072 6.475 6.475 254,255 -0.40(-5.82%)
Sep 30, 2011 7.028 7.267 6.852 6.876 217,673 -0.28(-3.91%)
Sep 29, 2011 7.132 7.300 6.844 7.156 165,941 +0.23(+3.35%)
Sep 28, 2011 7.268 7.452 6.908 6.924 240,830 -0.32(-4.42%)
Sep 27, 2011 7.132 7.484 7.132 7.244 200,856 +0.31(+4.50%)
Sep 26, 2011 6.764 6.940 6.603 6.932 116,404 +0.25(+3.71%)
Sep 23, 2011 6.475 6.772 6.395 6.684 225,517 +0.21(+3.21%)
Sep 22, 2011 6.283 6.539 6.235 6.475 288,462 -0.06(-0.86%)
Sep 21, 2011 6.756 6.820 6.507 6.531 218,869 -0.24(-3.55%)
Sep 20, 2011 7.092 7.092 6.748 6.772 159,556 -0.32(-4.51%)
Sep 19, 2011 7.204 7.220 6.948 7.092 190,579 -0.30(-4.11%)
Sep 16, 2011 7.572 7.572 7.284 7.396 213,290 -0.12(-1.60%)
Sep 15, 2011 7.588 7.924 7.324 7.516 219,017 +0.09(+1.19%)
Sep 14, 2011 7.012 7.588 7.004 7.428 291,633 +0.47(+6.79%)
Sep 13, 2011 6.884 7.012 6.804 6.956 146,442 +0.13(+1.88%)
Sep 12, 2011 6.579 6.844 6.579 6.828 103,237 +0.14(+2.03%)
Sep 09, 2011 6.956 6.956 6.603 6.691 155,833 -0.28(-4.02%)
Sep 08, 2011 7.228 7.300 6.956 6.972 111,697 -0.30(-4.18%)
Sep 07, 2011 6.988 7.300 6.988 7.276 123,855 +0.44(+6.44%)
Sep 06, 2011 6.555 6.860 6.547 6.836 131,618 +0.04(+0.59%)
Sep 02, 2011 7.084 7.180 6.732 6.796 128,422 -0.45(-6.19%)
Sep 01, 2011 7.564 7.644 7.204 7.244 123,977 -0.27(-3.62%)
Aug 31, 2011 7.772 7.852 7.460 7.516 127,303 -0.18(-2.39%)
Aug 30, 2011 7.612 7.756 7.340 7.700 99,781 +0.04(+0.52%)
Aug 29, 2011 7.220 7.684 7.180 7.660 135,241 +0.53(+7.41%)
Aug 26, 2011 6.748 7.140 6.651 7.132 135,811 +0.31(+4.58%)
Aug 25, 2011 7.028 7.092 6.804 6.820 155,761 -0.15(-2.18%)
Aug 24, 2011 6.699 6.988 6.619 6.972 151,344 +0.25(+3.69%)
Aug 23, 2011 6.724 6.802 6.651 6.724 240,609 +0.05(+0.72%)
Aug 22, 2011 6.820 6.980 6.643 6.675 160,127 +0.08(+1.21%)
Aug 19, 2011 6.764 7.004 6.571 6.595 264,716 -0.25(-3.63%)
Aug 18, 2011 7.188 7.195 6.764 6.844 383,172 -0.56(-7.57%)
Aug 17, 2011 7.604 7.650 7.388 7.404 176,806 -0.14(-1.91%)
Aug 16, 2011 7.468 7.620 7.388 7.548 281,211 -0.02(-0.32%)
Aug 15, 2011 7.516 7.580 7.396 7.572 402,067 +0.06(+0.75%)
Aug 12, 2011 7.700 7.739 7.444 7.516 387,862 -0.11(-1.47%)
Aug 11, 2011 7.396 7.716 7.356 7.628 399,383 +0.28(+3.81%)
Aug 10, 2011 7.940 7.964 7.324 7.348 466,955 -0.79(-9.73%)
Aug 09, 2011 7.924 8.156 7.404 8.140 575,312 +0.58(+7.62%)
Aug 08, 2011 8.068 8.452 7.564 7.564 349,373 -0.78(-9.40%)
Aug 05, 2011 8.244 8.653 7.924 8.348 451,256 +0.23(+2.86%)
Aug 04, 2011 8.580 8.733 8.108 8.116 148,672 -0.58(-6.63%)
Aug 03, 2011 8.725 8.817 8.460 8.693 222,568 -0.02(-0.18%)
Aug 02, 2011 9.005 9.149 8.701 8.709 161,549 -0.34(-3.80%)
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.