Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee Entrpr Inc (NQ: APOG )

64.65 +1.11 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 8.672 8.977 8.633 8.813 76,046 -0.02(-0.18%)
Jul 29, 2010 8.758 8.946 8.586 8.829 172,275 +0.13(+1.44%)
Jul 28, 2010 8.813 8.829 8.656 8.703 218,888 -0.10(-1.16%)
Jul 27, 2010 9.197 9.197 8.797 8.805 267,132 -0.34(-3.76%)
Jul 26, 2010 9.142 9.175 8.891 9.150 280,238 +0.08(+0.86%)
Jul 23, 2010 8.946 9.173 8.844 9.071 418,233 +0.05(+0.61%)
Jul 22, 2010 8.797 9.189 8.774 9.017 282,027 +0.38(+4.35%)
Jul 21, 2010 8.891 9.063 8.641 8.641 148,889 -0.16(-1.87%)
Jul 20, 2010 8.265 8.860 8.210 8.805 197,943 +0.43(+5.14%)
Jul 19, 2010 8.476 8.617 8.296 8.375 148,453 -0.07(-0.83%)
Jul 16, 2010 8.688 8.797 8.414 8.445 289,881 -0.34(-3.83%)
Jul 15, 2010 9.103 9.103 8.617 8.782 176,334 -0.30(-3.28%)
Jul 14, 2010 8.985 9.150 8.750 9.079 313,534 +0.09(+1.05%)
Jul 13, 2010 8.844 9.024 8.680 8.985 245,842 +0.26(+2.96%)
Jul 12, 2010 8.758 9.019 8.610 8.727 179,177 -0.03(-0.36%)
Jul 09, 2010 8.696 8.774 8.516 8.758 205,641 +0.06(+0.73%)
Jul 08, 2010 8.671 8.889 8.547 8.694 220,370 +0.17(+2.01%)
Jul 07, 2010 8.314 8.555 8.306 8.524 348,239 +0.28(+3.39%)
Jul 06, 2010 8.593 8.740 8.154 8.244 505,316 -0.20(-2.39%)
Jul 02, 2010 8.438 8.593 8.228 8.446 443,337 +0.13(+1.59%)
Jul 01, 2010 8.477 8.477 8.073 8.314 654,342 -0.10(-1.20%)
Jun 30, 2010 8.640 8.726 8.376 8.415 471,166 -0.23(-2.61%)
Jun 29, 2010 8.741 8.819 8.531 8.640 519,236 -0.55(-6.00%)
Jun 25, 2010 9.246 9.308 8.928 9.192 643,279 +0.01(+0.08%)
Jun 24, 2010 9.168 9.557 9.130 9.184 560,693 +0.08(+0.85%)
Jun 23, 2010 9.192 9.518 8.609 9.106 1,479,686 -0.79(-8.01%)
Jun 22, 2010 10.21 10.47 9.806 9.899 409,522 -0.32(-3.12%)
Jun 21, 2010 10.33 10.50 10.14 10.22 320,290 +0.08(+0.77%)
Jun 18, 2010 10.21 10.30 10.07 10.14 349,088 -0.02(-0.15%)
Jun 17, 2010 10.22 10.29 10.10 10.16 210,958 -0.05(-0.46%)
Jun 16, 2010 10.19 10.37 10.09 10.20 390,468 -0.09(-0.83%)
Jun 15, 2010 10.02 10.36 9.860 10.29 322,680 +0.40(+4.01%)
Jun 14, 2010 10.23 10.26 9.852 9.891 301,620 -0.26(-2.53%)
Jun 11, 2010 9.829 10.16 9.767 10.15 381,771 +0.22(+2.19%)
Jun 10, 2010 10.000 10.03 9.736 9.930 215,980 +0.11(+1.11%)
Jun 09, 2010 9.829 10.14 9.767 9.821 271,081 +0.12(+1.28%)
Jun 08, 2010 9.914 10.10 9.635 9.697 328,971 -0.22(-2.19%)
Jun 07, 2010 10.01 10.29 9.899 9.914 191,360 -0.08(-0.78%)
Jun 04, 2010 10.19 10.25 9.945 9.992 361,820 -0.49(-4.67%)
Jun 03, 2010 10.64 10.75 10.29 10.48 280,259 -0.17(-1.60%)
Jun 02, 2010 10.39 10.79 10.21 10.65 575,784 +0.34(+3.32%)
Jun 01, 2010 10.40 10.62 9.984 10.31 513,022 -0.30(-2.85%)
May 28, 2010 10.68 10.79 10.42 10.61 227,016 -0.07(-0.65%)
May 27, 2010 10.34 10.72 10.26 10.68 159,841 +0.61(+6.01%)
May 26, 2010 10.12 10.50 10.04 10.08 223,164 -0.01(-0.08%)
May 25, 2010 10.18 10.19 9.767 10.09 302,034 -0.26(-2.55%)
May 24, 2010 10.60 10.70 10.33 10.35 216,217 -0.30(-2.77%)
May 21, 2010 10.12 10.71 9.961 10.64 407,440 +0.37(+3.55%)
May 20, 2010 10.33 10.78 10.23 10.28 257,598 -0.61(-5.63%)
May 19, 2010 11.06 11.22 10.71 10.89 401,396 -0.21(-1.89%)
May 18, 2010 11.45 11.45 10.88 11.10 320,537 -0.17(-1.52%)
May 17, 2010 11.35 11.62 10.90 11.27 475,375 -0.06(-0.55%)
May 14, 2010 11.43 11.43 11.00 11.34 350,213 -0.18(-1.54%)
May 13, 2010 11.52 11.59 11.32 11.51 389,631 -0.08(-0.73%)
May 12, 2010 11.13 11.66 11.12 11.60 316,980 +0.46(+4.09%)
May 11, 2010 11.08 11.20 10.92 11.14 286,228 -0.05(-0.41%)
May 10, 2010 11.02 11.20 10.75 11.19 304,878 +0.57(+5.39%)
May 07, 2010 10.90 11.10 10.56 10.62 676,276 -0.32(-2.90%)
May 06, 2010 10.91 11.31 10.45 10.93 596,838 -0.08(-0.70%)
May 05, 2010 10.81 11.20 10.47 11.01 728,699 +0.31(+2.89%)
May 04, 2010 10.73 10.80 10.59 10.70 513,850 -0.22(-1.98%)
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.