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 (%)
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%)
Aug 01, 2011 9.285 9.357 8.917 9.053 155,553 -0.11(-1.22%)
Jul 29, 2011 9.101 9.357 9.101 9.165 215,246 -0.05(-0.52%)
Jul 28, 2011 9.197 9.413 9.165 9.213 119,151 +0.06(+0.61%)
Jul 27, 2011 9.557 9.557 9.069 9.157 256,419 -0.43(-4.51%)
Jul 26, 2011 9.653 9.709 9.477 9.589 81,423 -0.10(-0.99%)
Jul 25, 2011 9.781 9.901 9.661 9.685 126,595 -0.19(-1.94%)
Jul 22, 2011 9.861 9.889 9.709 9.877 133,583 +0.04(+0.41%)
Jul 21, 2011 9.885 9.925 9.709 9.837 409,478 +0.00(+0.00%)
Jul 20, 2011 9.885 9.885 9.701 9.837 100,201 -0.03(-0.32%)
Jul 19, 2011 9.973 9.973 9.757 9.869 159,601 -0.02(-0.24%)
Jul 18, 2011 9.877 9.965 9.773 9.893 126,602 -0.01(-0.08%)
Jul 15, 2011 9.845 9.973 9.805 9.901 219,096 +0.14(+1.39%)
Jul 14, 2011 9.685 9.837 9.669 9.765 221,654 +0.13(+1.33%)
Jul 13, 2011 9.821 9.909 9.573 9.637 207,946 -0.08(-0.82%)
Jul 12, 2011 9.853 9.853 9.677 9.717 134,865 -0.16(-1.62%)
Jul 11, 2011 9.973 10.06 9.781 9.877 183,551 -0.23(-2.30%)
Jul 08, 2011 10.23 10.26 10.03 10.11 179,496 -0.23(-2.23%)
Jul 07, 2011 10.42 10.54 10.31 10.34 167,096 +0.00(+0.00%)
Jul 06, 2011 10.35 10.44 10.28 10.34 158,451 +0.01(+0.08%)
Jul 05, 2011 10.32 10.50 10.29 10.33 152,293 -0.02(-0.23%)
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.