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 (%)
Dec 31, 2010 10.73 10.91 10.47 10.58 137,993 -0.12(-1.10%)
Dec 30, 2010 10.80 10.89 10.70 10.70 218,218 -0.14(-1.30%)
Dec 29, 2010 10.72 10.94 10.68 10.84 99,327 +0.17(+1.55%)
Dec 28, 2010 10.80 10.80 10.44 10.68 188,265 -0.09(-0.88%)
Dec 27, 2010 10.65 10.83 10.61 10.77 53,051 +0.06(+0.59%)
Dec 23, 2010 10.68 10.84 10.52 10.71 99,331 +0.02(+0.22%)
Dec 22, 2010 10.55 10.69 10.26 10.69 304,864 +0.13(+1.19%)
Dec 21, 2010 10.46 10.60 10.36 10.56 315,430 +0.19(+1.82%)
Dec 20, 2010 10.72 10.77 10.33 10.37 416,362 -0.35(-3.30%)
Dec 17, 2010 10.25 10.77 10.24 10.72 573,032 +0.49(+4.84%)
Dec 16, 2010 9.397 10.26 9.247 10.23 497,358 +0.68(+7.07%)
Dec 15, 2010 10.21 10.21 9.554 9.554 349,900 -0.60(-5.86%)
Dec 14, 2010 9.994 10.22 9.978 10.15 189,692 +0.21(+2.11%)
Dec 13, 2010 9.962 10.03 9.844 9.939 151,549 -0.03(-0.32%)
Dec 10, 2010 10.03 10.09 9.860 9.970 116,758 -0.02(-0.16%)
Dec 09, 2010 9.860 9.994 9.758 9.986 153,147 +0.16(+1.68%)
Dec 08, 2010 9.727 9.915 9.624 9.821 174,091 +0.15(+1.54%)
Dec 07, 2010 9.609 9.860 9.581 9.672 250,192 +0.20(+2.07%)
Dec 06, 2010 9.208 9.562 9.153 9.475 138,152 +0.23(+2.46%)
Dec 03, 2010 9.294 9.412 9.098 9.247 130,392 -0.13(-1.34%)
Dec 02, 2010 9.192 9.389 9.098 9.373 168,403 +0.18(+1.97%)
Dec 01, 2010 9.012 9.263 8.996 9.192 181,614 +0.33(+3.72%)
Nov 30, 2010 8.886 8.925 8.666 8.862 182,955 -0.11(-1.23%)
Nov 29, 2010 8.564 9.004 8.477 8.972 171,580 +0.38(+4.48%)
Nov 26, 2010 8.752 8.839 8.587 8.587 27,570 -0.24(-2.76%)
Nov 24, 2010 8.689 8.831 8.831 8.831 118,499 +0.29(+3.40%)
Nov 23, 2010 8.407 8.737 8.336 8.540 220,201 +0.06(+0.65%)
Nov 22, 2010 8.721 8.878 8.328 8.485 294,789 -0.18(-2.09%)
Nov 19, 2010 8.344 8.697 8.202 8.666 185,137 +0.31(+3.76%)
Nov 18, 2010 8.352 8.713 8.242 8.352 277,952 +0.13(+1.53%)
Nov 17, 2010 8.289 8.399 8.077 8.226 136,460 -0.03(-0.38%)
Nov 16, 2010 8.587 8.674 8.210 8.257 241,535 -0.43(-4.97%)
Nov 15, 2010 8.784 8.831 8.556 8.689 75,906 -0.02(-0.18%)
Nov 12, 2010 8.878 8.972 8.705 8.705 102,286 -0.27(-2.98%)
Nov 11, 2010 8.980 9.043 8.917 8.972 83,016 -0.08(-0.87%)
Nov 10, 2010 8.996 9.065 8.792 9.051 197,961 +0.10(+1.14%)
Nov 09, 2010 9.287 9.287 8.878 8.949 125,675 -0.28(-3.06%)
Nov 08, 2010 9.404 9.404 9.200 9.232 180,772 -0.24(-2.49%)
Nov 05, 2010 9.357 9.467 9.318 9.467 245,548 +0.16(+1.77%)
Nov 04, 2010 8.949 9.326 8.909 9.302 391,423 +0.48(+5.43%)
Nov 03, 2010 8.564 8.854 8.517 8.823 334,662 +0.30(+3.50%)
Nov 02, 2010 8.454 8.524 8.320 8.524 147,630 +0.18(+2.17%)
Nov 01, 2010 8.304 8.383 8.249 8.344 172,253 +0.09(+1.14%)
Oct 29, 2010 8.242 8.297 8.116 8.249 148,206 +0.00(+0.00%)
Oct 28, 2010 8.352 8.359 8.179 8.249 160,556 -0.01(-0.10%)
Oct 27, 2010 8.501 8.744 8.116 8.257 245,473 -0.16(-1.87%)
Oct 25, 2010 8.352 8.587 8.281 8.414 414,811 +0.15(+1.81%)
Oct 22, 2010 8.477 8.477 8.210 8.265 163,028 -0.16(-1.94%)
Oct 21, 2010 8.328 8.554 8.133 8.429 523,567 +0.16(+1.98%)
Oct 20, 2010 7.345 8.273 7.330 8.265 512,676 +0.98(+13.49%)
Oct 19, 2010 7.626 7.628 7.220 7.283 253,093 -0.48(-6.13%)
Oct 18, 2010 7.618 7.790 7.486 7.758 67,213 +0.18(+2.37%)
Oct 15, 2010 7.907 7.907 7.525 7.579 187,514 -0.23(-2.90%)
Oct 14, 2010 7.735 7.821 7.564 7.805 162,002 +0.06(+0.75%)
Oct 13, 2010 7.641 7.852 7.571 7.747 302,702 +0.18(+2.32%)
Oct 12, 2010 7.493 7.626 7.423 7.571 161,160 +0.05(+0.73%)
Oct 11, 2010 7.618 7.626 7.486 7.517 128,364 -0.09(-1.13%)
Oct 08, 2010 7.564 7.673 7.486 7.602 204,744 +0.05(+0.72%)
Oct 07, 2010 7.673 7.673 7.486 7.548 144,893 -0.07(-0.92%)
Oct 06, 2010 7.517 7.688 7.415 7.618 137,935 +0.07(+0.93%)
Oct 05, 2010 7.610 7.610 7.454 7.548 213,998 +0.04(+0.52%)
Oct 04, 2010 7.103 7.532 7.103 7.509 372,274 +0.34(+4.67%)
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.