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 (%)
Nov 30, 2011 8.174 8.562 8.037 8.554 254,324 +0.81(+10.42%)
Nov 29, 2011 7.819 8.077 7.601 7.747 132,172 -0.09(-1.13%)
Nov 28, 2011 7.739 8.061 7.723 7.835 198,925 +0.36(+4.75%)
Nov 25, 2011 7.617 7.739 7.480 7.480 71,260 -0.19(-2.52%)
Nov 23, 2011 7.868 8.021 7.617 7.674 112,499 -0.31(-3.84%)
Nov 22, 2011 8.061 8.125 7.876 7.981 98,347 -0.09(-1.10%)
Nov 21, 2011 8.231 8.441 8.021 8.069 84,504 -0.38(-4.49%)
Nov 18, 2011 8.352 8.489 8.278 8.449 98,452 +0.12(+1.45%)
Nov 17, 2011 8.441 8.602 8.271 8.328 73,786 -0.11(-1.34%)
Nov 16, 2011 8.449 8.828 8.384 8.441 146,510 -0.15(-1.69%)
Nov 15, 2011 8.416 8.634 8.190 8.586 103,301 +0.09(+1.04%)
Nov 14, 2011 8.683 8.812 8.408 8.497 122,768 -0.31(-3.48%)
Nov 11, 2011 8.675 8.909 8.570 8.804 137,818 +0.28(+3.31%)
Nov 10, 2011 8.731 8.771 8.449 8.521 79,907 -0.04(-0.47%)
Nov 09, 2011 8.804 8.973 8.473 8.562 155,407 -0.56(-6.19%)
Nov 08, 2011 8.957 9.159 8.715 9.126 138,590 +0.27(+3.01%)
Nov 07, 2011 8.699 8.957 8.424 8.860 97,001 +0.11(+1.29%)
Nov 04, 2011 8.699 8.868 8.675 8.747 44,634 -0.08(-0.91%)
Nov 03, 2011 8.594 8.876 8.295 8.828 95,209 +0.37(+4.39%)
Nov 02, 2011 8.400 8.481 8.198 8.457 127,872 +0.23(+2.75%)
Nov 01, 2011 8.360 8.642 8.166 8.231 146,498 -0.58(-6.59%)
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%)
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.