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 (%)
Nov 30, 2004 10.85 11.26 10.85 11.16 149,517 +0.20(+1.82%)
Nov 29, 2004 11.09 11.09 10.89 10.96 217,348 +0.02(+0.14%)
Nov 26, 2004 11.02 11.03 10.94 10.94 28,230 +0.00(+0.00%)
Nov 24, 2004 10.91 11.14 10.89 10.94 138,277 +0.05(+0.49%)
Nov 23, 2004 10.99 10.99 10.76 10.89 127,560 -0.02(-0.14%)
Nov 22, 2004 11.16 11.16 10.84 10.90 252,898 +0.02(+0.14%)
Nov 19, 2004 11.12 11.29 10.86 10.89 216,303 -0.41(-3.59%)
Nov 18, 2004 11.22 11.41 11.18 11.29 61,427 +0.01(+0.07%)
Nov 17, 2004 11.53 11.77 11.26 11.29 362,683 -0.37(-3.15%)
Nov 16, 2004 12.00 12.00 11.64 11.65 194,738 -0.31(-2.62%)
Nov 15, 2004 11.55 12.00 11.55 11.97 126,775 +0.14(+1.16%)
Nov 12, 2004 11.94 11.94 11.63 11.83 191,862 +0.01(+0.06%)
Nov 11, 2004 11.44 11.89 11.33 11.82 122,593 +0.38(+3.34%)
Nov 10, 2004 11.11 11.48 10.99 11.44 243,095 +0.31(+2.82%)
Nov 09, 2004 10.79 11.12 10.72 11.12 302,955 +0.39(+3.63%)
Nov 08, 2004 10.96 10.99 10.66 10.73 223,491 -0.22(-2.03%)
Nov 05, 2004 10.83 11.10 10.79 10.96 69,399 +0.11(+1.06%)
Nov 04, 2004 10.51 10.95 10.51 10.84 227,020 +0.13(+1.21%)
Nov 03, 2004 10.38 10.71 10.38 10.71 155,137 +0.28(+2.64%)
Nov 02, 2004 10.09 10.44 9.985 10.44 174,480 +0.37(+3.73%)
Nov 01, 2004 9.679 10.06 9.679 10.06 61,688 +0.26(+2.65%)
Oct 29, 2004 9.893 9.947 9.641 9.801 150,954 -0.07(-0.70%)
Oct 28, 2004 9.801 10.00 9.748 9.870 257,341 -0.11(-1.15%)
Oct 27, 2004 9.824 10.01 9.755 9.985 221,661 +0.02(+0.23%)
Oct 26, 2004 9.625 10.00 9.625 9.962 179,315 +0.18(+1.88%)
Oct 25, 2004 9.579 9.847 9.572 9.778 236,953 +0.08(+0.87%)
Oct 22, 2004 9.725 9.755 9.648 9.694 99,983 -0.05(-0.47%)
Oct 21, 2004 9.556 9.755 9.511 9.740 214,996 +0.24(+2.50%)
Oct 20, 2004 9.664 9.664 9.380 9.503 78,418 +0.08(+0.81%)
Oct 19, 2004 9.556 9.694 9.426 9.426 55,676 -0.08(-0.81%)
Oct 18, 2004 9.396 9.725 9.396 9.503 61,558 +0.08(+0.81%)
Oct 15, 2004 9.319 9.625 9.212 9.426 45,221 +0.09(+0.98%)
Oct 14, 2004 9.641 9.641 9.335 9.335 76,849 -0.16(-1.69%)
Oct 13, 2004 9.725 9.740 9.495 9.495 97,891 -0.21(-2.13%)
Oct 12, 2004 9.335 9.755 9.335 9.702 64,302 +0.01(+0.08%)
Oct 11, 2004 9.717 9.809 9.503 9.694 56,853 +0.01(+0.08%)
Oct 08, 2004 9.870 9.870 9.633 9.687 92,271 -0.05(-0.55%)
Oct 07, 2004 9.893 10.20 9.717 9.740 227,804 -0.40(-3.92%)
Oct 06, 2004 9.472 10.14 9.472 10.14 137,623 +0.51(+5.33%)
Oct 05, 2004 9.625 9.824 9.549 9.625 132,395 -0.11(-1.18%)
Oct 04, 2004 9.832 9.931 9.671 9.740 484,100 +0.15(+1.60%)
Oct 01, 2004 9.755 9.947 9.587 9.587 190,686 -0.31(-3.09%)
Sep 30, 2004 9.396 9.893 9.396 9.893 96,192 +0.33(+3.44%)
Sep 29, 2004 9.258 9.564 9.258 9.564 400,454 +0.20(+2.12%)
Sep 28, 2004 9.373 9.388 9.220 9.365 75,281 +0.18(+2.00%)
Sep 27, 2004 9.335 9.380 9.151 9.182 125,860 -0.28(-2.91%)
Sep 24, 2004 9.488 9.564 9.350 9.457 418,098 -0.13(-1.36%)
Sep 23, 2004 9.610 9.664 9.350 9.587 125,860 +0.15(+1.54%)
Sep 22, 2004 9.488 9.495 9.350 9.442 192,254 -0.20(-2.06%)
Sep 21, 2004 9.365 9.641 9.250 9.641 129,259 +0.44(+4.74%)
Sep 20, 2004 9.411 9.602 9.205 9.205 176,440 -0.29(-3.06%)
Sep 17, 2004 9.518 9.893 9.335 9.495 171,735 -0.07(-0.72%)
Sep 16, 2004 9.679 9.725 9.358 9.564 131,088 -0.08(-0.87%)
Sep 15, 2004 9.373 9.679 9.373 9.648 112,137 +0.15(+1.61%)
Sep 14, 2004 9.365 9.595 9.365 9.495 241,004 -0.01(-0.08%)
Sep 13, 2004 9.220 9.602 9.136 9.503 98,153 +0.30(+3.24%)
Sep 10, 2004 8.983 9.258 8.983 9.205 52,801 -0.05(-0.58%)
Sep 09, 2004 8.929 9.258 8.929 9.258 140,891 +0.24(+2.72%)
Sep 08, 2004 9.143 9.182 8.952 9.013 80,639 -0.12(-1.34%)
Sep 07, 2004 8.722 9.159 8.646 9.136 122,332 +0.41(+4.74%)
Sep 03, 2004 8.914 9.182 8.700 8.722 56,853 -0.45(-4.92%)
Sep 02, 2004 8.814 9.174 8.814 9.174 60,773 +0.22(+2.48%)
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.