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

Apogee Entrpr Inc (NQ: APOG )

56.20 -0.24 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 30, 2003 7.918 8.141 7.841 7.941 74,998 -0.10(-1.24%)
Apr 29, 2003 7.834 8.594 7.765 8.041 258,458 +0.17(+2.16%)
Apr 28, 2003 7.204 7.980 7.204 7.871 113,799 +0.61(+8.34%)
Apr 25, 2003 7.373 7.565 7.258 7.265 60,155 -0.19(-2.57%)
Apr 24, 2003 7.734 7.795 7.358 7.457 125,257 -0.22(-2.90%)
Apr 23, 2003 7.672 7.719 7.511 7.680 73,436 +0.09(+1.21%)
Apr 22, 2003 7.480 7.672 7.373 7.588 84,633 +0.14(+1.86%)
Apr 21, 2003 6.951 7.450 6.951 7.450 53,774 +0.22(+3.08%)
Apr 17, 2003 7.450 7.511 7.227 7.227 74,347 +0.03(+0.43%)
Apr 16, 2003 7.427 7.427 7.196 7.196 39,582 -0.17(-2.29%)
Apr 15, 2003 7.434 7.619 7.196 7.365 61,457 -0.23(-3.03%)
Apr 14, 2003 7.473 7.649 7.312 7.596 56,639 +0.29(+4.00%)
Apr 11, 2003 7.073 7.457 7.043 7.304 109,242 +0.28(+3.93%)
Apr 10, 2003 6.643 7.073 6.643 7.027 98,044 +0.27(+3.98%)
Apr 09, 2003 6.912 7.066 6.643 6.759 191,272 -0.19(-2.76%)
Apr 08, 2003 6.920 6.951 6.858 6.951 49,217 +0.00(+0.00%)
Apr 07, 2003 6.874 6.981 6.858 6.951 137,236 +0.10(+1.46%)
Apr 04, 2003 6.843 6.912 6.805 6.851 42,707 -0.02(-0.34%)
Apr 03, 2003 7.081 7.089 6.797 6.874 47,264 +0.02(+0.34%)
Apr 02, 2003 6.682 6.851 6.682 6.851 87,888 +0.14(+2.06%)
Apr 01, 2003 6.282 6.720 6.282 6.712 121,221 +0.40(+6.31%)
Mar 31, 2003 6.305 6.474 6.244 6.314 156,384 -0.04(-0.59%)
Mar 28, 2003 6.321 6.421 6.298 6.351 6,549,347 +0.02(+0.24%)
Mar 27, 2003 6.359 6.359 6.252 6.336 3,020,772 -0.11(-1.67%)
Mar 26, 2003 6.528 6.574 6.290 6.444 75,079 -0.12(-1.87%)
Mar 25, 2003 6.782 6.951 6.467 6.567 71,372 -0.28(-4.04%)
Mar 24, 2003 6.782 6.843 6.782 6.843 23,306 -0.11(-1.55%)
Mar 21, 2003 7.004 7.027 6.805 6.951 59,808 +0.05(+0.67%)
Mar 20, 2003 6.605 6.920 6.536 6.904 25,112 +0.16(+2.39%)
Mar 19, 2003 6.866 7.027 6.528 6.743 53,622 -0.28(-4.03%)
Mar 18, 2003 7.027 7.027 7.027 7.027 37,525 +0.11(+1.66%)
Mar 17, 2003 6.206 7.004 6.144 6.912 146,221 +0.48(+7.40%)
Mar 14, 2003 6.144 6.590 6.144 6.436 78,066 +0.29(+4.75%)
Mar 13, 2003 6.152 6.213 6.075 6.144 69,269 +0.07(+1.14%)
Mar 12, 2003 6.520 6.520 6.067 6.075 121,588 -0.39(-6.06%)
Mar 11, 2003 6.497 6.567 6.298 6.467 80,336 +0.07(+1.08%)
Mar 10, 2003 6.190 6.613 6.083 6.398 119,268 +0.10(+1.59%)
Mar 07, 2003 6.236 6.298 6.213 6.298 33,593 +0.04(+0.61%)
Mar 06, 2003 6.259 6.298 6.190 6.259 129,684 -0.01(-0.12%)
Mar 05, 2003 6.344 6.351 6.267 6.267 36,848 -0.12(-1.81%)
Mar 04, 2003 6.221 6.528 6.344 6.382 55,077 -0.02(-0.36%)
Mar 03, 2003 6.221 6.451 6.221 6.405 40,754 +0.13(+2.08%)
Feb 28, 2003 6.190 6.559 6.190 6.275 41,535 +0.02(+0.25%)
Feb 27, 2003 6.421 6.528 6.183 6.259 71,352 +0.05(+0.74%)
Feb 26, 2003 6.344 6.543 6.213 6.213 71,352 -0.24(-3.69%)
Feb 25, 2003 6.413 6.536 6.206 6.451 99,737 -0.02(-0.36%)
Feb 24, 2003 6.720 6.858 6.428 6.474 124,216 -0.37(-5.39%)
Feb 21, 2003 6.567 6.920 6.536 6.843 104,164 +0.22(+3.24%)
Feb 20, 2003 6.451 6.812 6.183 6.628 156,377 +0.12(+1.77%)
Feb 19, 2003 7.312 7.312 5.860 6.513 271,218 -0.80(-10.92%)
Feb 18, 2003 7.288 7.381 7.166 7.312 117,054 +0.15(+2.04%)
Feb 14, 2003 6.912 7.296 6.912 7.166 69,660 +0.25(+3.67%)
Feb 13, 2003 6.928 6.997 6.874 6.912 71,092 -0.01(-0.11%)
Feb 12, 2003 7.104 7.135 6.920 6.920 60,936 -0.15(-2.07%)
Feb 11, 2003 6.974 7.120 6.974 7.066 89,060 +0.04(+0.55%)
Feb 10, 2003 6.874 7.104 6.874 7.027 65,753 +0.18(+2.58%)
Feb 07, 2003 6.920 7.043 6.843 6.851 128,122 -0.08(-1.11%)
Feb 06, 2003 6.951 6.989 6.812 6.928 104,685 +0.01(+0.11%)
Feb 05, 2003 6.904 6.974 6.881 6.920 60,415 -0.04(-0.53%)
Feb 04, 2003 7.250 7.250 6.805 6.957 421,996 -0.25(-3.54%)
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.