Skip to main content

Apogee Entrpr Inc (NQ: APOG )

66.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.824 10.05 9.396 9.396 581,723 -0.40(-4.06%)
Jun 29, 2009 10.49 10.60 9.755 9.794 553,742 -0.69(-6.57%)
Jun 26, 2009 10.33 10.55 9.977 10.48 1,476,875 -0.03(-0.29%)
Jun 25, 2009 10.46 10.56 9.947 10.51 604,042 +0.54(+5.37%)
Jun 24, 2009 9.449 10.70 9.380 9.977 826,003 +0.44(+4.57%)
Jun 23, 2009 9.396 9.778 9.396 9.541 430,197 +0.31(+3.31%)
Jun 22, 2009 9.618 9.671 9.182 9.235 276,869 -0.50(-5.18%)
Jun 19, 2009 10.13 10.27 9.702 9.740 373,826 -0.21(-2.08%)
Jun 18, 2009 10.20 10.20 9.786 9.947 222,546 -0.24(-2.33%)
Jun 17, 2009 10.07 10.34 10.01 10.18 230,956 +0.15(+1.53%)
Jun 16, 2009 10.38 10.54 9.893 10.03 295,999 -0.37(-3.53%)
Jun 15, 2009 10.81 10.89 9.970 10.40 347,628 -0.49(-4.50%)
Jun 12, 2009 10.93 11.02 10.63 10.89 309,653 -0.08(-0.70%)
Jun 11, 2009 10.87 11.10 10.71 10.96 384,091 -0.01(-0.07%)
Jun 10, 2009 10.90 10.99 10.49 10.97 446,767 +0.31(+2.94%)
Jun 09, 2009 10.80 10.96 10.66 10.66 308,692 +0.03(+0.29%)
Jun 08, 2009 10.62 10.86 10.48 10.63 453,628 -0.19(-1.77%)
Jun 05, 2009 11.03 11.05 10.69 10.82 270,283 -0.08(-0.77%)
Jun 04, 2009 10.66 11.02 10.54 10.90 351,714 +0.28(+2.67%)
Jun 03, 2009 10.68 10.74 10.46 10.62 264,864 -0.08(-0.79%)
Jun 02, 2009 10.21 10.75 10.20 10.70 481,344 +0.47(+4.56%)
Jun 01, 2009 9.702 10.52 9.702 10.24 405,512 +0.81(+8.60%)
May 29, 2009 9.358 9.549 9.182 9.426 329,210 +0.11(+1.23%)
May 28, 2009 9.488 9.717 9.051 9.312 313,316 -0.08(-0.82%)
May 27, 2009 9.396 9.786 9.327 9.388 400,958 -0.05(-0.49%)
May 26, 2009 8.837 9.541 8.830 9.434 316,439 +0.52(+5.84%)
May 22, 2009 9.197 9.327 8.883 8.914 219,608 -0.25(-2.75%)
May 21, 2009 9.717 9.717 8.967 9.166 336,495 -0.59(-6.04%)
May 20, 2009 9.954 10.31 9.702 9.755 308,568 -0.08(-0.78%)
May 19, 2009 9.817 10.18 9.648 9.832 266,064 +0.02(+0.16%)
May 18, 2009 9.403 9.878 9.342 9.817 408,494 +0.50(+5.42%)
May 15, 2009 9.296 9.725 9.074 9.312 314,628 +0.02(+0.16%)
May 14, 2009 9.182 9.495 9.036 9.296 328,055 +0.12(+1.33%)
May 13, 2009 9.931 9.931 9.128 9.174 546,082 -0.80(-7.98%)
May 12, 2009 10.17 10.39 9.572 9.970 344,976 -0.09(-0.91%)
May 11, 2009 10.64 10.65 10.06 10.06 448,224 -0.74(-6.87%)
May 08, 2009 10.02 10.93 10.02 10.80 407,776 +0.95(+9.63%)
May 07, 2009 10.42 10.71 9.725 9.855 431,763 -0.51(-4.94%)
May 06, 2009 10.69 10.76 10.15 10.37 576,025 -0.23(-2.17%)
May 05, 2009 10.18 10.67 10.15 10.60 782,677 +0.14(+1.32%)
May 04, 2009 9.939 10.54 9.901 10.46 479,992 +0.52(+5.23%)
May 01, 2009 10.25 10.33 9.847 9.939 339,461 -0.31(-3.06%)
Apr 30, 2009 10.60 10.87 10.25 10.25 452,967 -0.29(-2.76%)
Apr 29, 2009 10.44 10.80 10.14 10.54 455,151 +0.26(+2.53%)
Apr 28, 2009 9.901 10.55 9.855 10.28 481,799 +0.29(+2.91%)
Apr 27, 2009 10.22 10.29 9.832 9.993 593,441 -0.42(-4.04%)
Apr 24, 2009 10.40 10.72 10.14 10.41 596,788 +0.11(+1.04%)
Apr 23, 2009 10.52 10.65 10.04 10.31 443,007 -0.21(-2.04%)
Apr 22, 2009 9.908 10.64 9.771 10.52 898,720 +0.56(+5.61%)
Apr 21, 2009 9.556 10.14 9.488 9.962 743,475 +0.41(+4.24%)
Apr 20, 2009 10.83 10.83 9.511 9.556 730,605 -1.46(-13.26%)
Apr 17, 2009 10.54 11.18 10.36 11.02 618,488 +0.54(+5.19%)
Apr 16, 2009 10.11 10.69 9.901 10.47 572,464 +0.48(+4.82%)
Apr 15, 2009 9.388 10.02 9.388 9.993 450,903 +0.60(+6.35%)
Apr 14, 2009 9.648 9.717 9.289 9.396 607,573 -0.35(-3.61%)
Apr 13, 2009 9.878 9.954 9.664 9.748 415,789 -0.21(-2.08%)
Apr 09, 2009 9.534 10.02 9.465 9.954 639,768 +0.59(+6.29%)
Apr 08, 2009 8.967 9.534 8.967 9.365 645,962 +0.39(+4.35%)
Apr 07, 2009 7.651 9.051 7.559 8.975 1,494,892 -0.13(-1.43%)
Apr 06, 2009 8.952 9.143 8.669 9.105 571,380 +0.05(+0.51%)
Apr 03, 2009 9.036 9.166 8.493 9.059 539,385 -0.01(-0.08%)
Apr 02, 2009 8.738 9.212 8.738 9.067 595,155 +0.57(+6.76%)
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.