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

Apogee Entrpr Inc (NQ: APOG )

63.54 -0.05 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2011 10.43 10.44 10.05 10.09 282,695 -0.28(-2.74%)
Jan 28, 2011 10.87 10.88 10.37 10.37 251,185 -0.49(-4.50%)
Jan 27, 2011 10.91 10.97 10.77 10.86 120,509 -0.02(-0.22%)
Jan 26, 2011 10.89 10.91 10.80 10.88 224,145 +0.01(+0.07%)
Jan 25, 2011 10.79 10.91 10.69 10.88 190,372 -0.01(-0.07%)
Jan 24, 2011 10.91 10.97 10.83 10.88 222,432 +0.00(+0.00%)
Jan 21, 2011 10.78 11.00 10.72 10.88 379,034 +0.24(+2.22%)
Jan 20, 2011 10.76 10.91 10.64 10.65 247,816 -0.13(-1.17%)
Jan 19, 2011 11.09 11.17 10.76 10.77 349,411 -0.29(-2.62%)
Jan 18, 2011 11.19 11.19 11.00 11.06 361,647 -0.19(-1.70%)
Jan 14, 2011 11.11 11.36 11.02 11.25 205,503 +0.14(+1.28%)
Jan 13, 2011 11.15 11.15 11.01 11.11 263,138 -0.02(-0.21%)
Jan 12, 2011 11.16 11.17 10.97 11.14 110,016 +0.10(+0.93%)
Jan 11, 2011 11.14 11.25 10.91 11.03 204,850 +0.00(+0.00%)
Jan 10, 2011 10.98 11.10 10.86 11.03 416,161 -0.05(-0.43%)
Jan 07, 2011 11.12 11.29 10.97 11.08 321,923 -0.04(-0.36%)
Jan 06, 2011 11.10 11.22 11.04 11.12 320,074 -0.03(-0.28%)
Jan 05, 2011 11.07 11.28 11.04 11.15 250,411 +0.07(+0.64%)
Jan 04, 2011 11.17 11.27 10.95 11.08 619,095 +0.02(+0.14%)
Jan 03, 2011 10.69 11.24 10.69 11.06 152,631 +0.44(+4.16%)
Dec 31, 2010 10.77 10.95 10.51 10.62 137,475 -0.12(-1.10%)
Dec 30, 2010 10.84 10.93 10.74 10.74 217,398 -0.14(-1.30%)
Dec 29, 2010 10.76 10.99 10.72 10.88 98,954 +0.17(+1.55%)
Dec 28, 2010 10.84 10.84 10.48 10.72 187,558 -0.09(-0.87%)
Dec 27, 2010 10.69 10.87 10.65 10.81 52,852 +0.06(+0.59%)
Dec 23, 2010 10.72 10.88 10.56 10.75 98,957 +0.02(+0.22%)
Dec 22, 2010 10.59 10.73 10.30 10.73 303,719 +0.13(+1.19%)
Dec 21, 2010 10.50 10.64 10.40 10.60 314,245 +0.19(+1.82%)
Dec 20, 2010 10.76 10.81 10.37 10.41 414,798 -0.35(-3.30%)
Dec 17, 2010 10.28 10.81 10.28 10.76 570,879 +0.50(+4.84%)
Dec 16, 2010 9.432 10.30 9.282 10.27 495,490 +0.68(+7.07%)
Dec 15, 2010 10.24 10.24 9.590 9.590 348,585 -0.60(-5.86%)
Dec 14, 2010 10.03 10.26 10.02 10.19 188,979 +0.21(+2.11%)
Dec 13, 2010 10.000 10.06 9.882 9.976 150,979 -0.03(-0.32%)
Dec 10, 2010 10.06 10.13 9.897 10.01 116,319 -0.02(-0.16%)
Dec 09, 2010 9.897 10.03 9.795 10.02 152,572 +0.17(+1.68%)
Dec 08, 2010 9.763 9.953 9.661 9.858 173,437 +0.15(+1.54%)
Dec 07, 2010 9.645 9.897 9.617 9.708 249,252 +0.20(+2.07%)
Dec 06, 2010 9.243 9.598 9.188 9.511 137,633 +0.23(+2.46%)
Dec 03, 2010 9.329 9.448 9.132 9.282 129,902 -0.13(-1.34%)
Dec 02, 2010 9.227 9.424 9.132 9.408 167,770 +0.18(+1.97%)
Dec 01, 2010 9.046 9.298 9.030 9.227 180,931 +0.33(+3.72%)
Nov 30, 2010 8.919 8.959 8.699 8.896 182,268 -0.11(-1.23%)
Nov 29, 2010 8.596 9.038 8.509 9.006 170,935 +0.39(+4.48%)
Nov 26, 2010 8.785 8.872 8.620 8.620 27,466 -0.24(-2.76%)
Nov 24, 2010 8.722 8.864 8.864 8.864 118,054 +0.29(+3.40%)
Nov 23, 2010 8.438 8.770 8.367 8.572 219,374 +0.06(+0.65%)
Nov 22, 2010 8.754 8.912 8.359 8.517 293,681 -0.18(-2.09%)
Nov 19, 2010 8.375 8.730 8.233 8.699 184,441 +0.32(+3.76%)
Nov 18, 2010 8.383 8.746 8.273 8.383 276,908 +0.13(+1.53%)
Nov 17, 2010 8.320 8.430 8.107 8.257 135,947 -0.03(-0.38%)
Nov 16, 2010 8.620 8.706 8.241 8.288 240,627 -0.43(-4.97%)
Nov 15, 2010 8.817 8.864 8.588 8.722 75,621 -0.02(-0.18%)
Nov 12, 2010 8.912 9.006 8.738 8.738 101,902 -0.27(-2.98%)
Nov 11, 2010 9.014 9.077 8.951 9.006 82,704 -0.08(-0.87%)
Nov 10, 2010 9.030 9.099 8.825 9.085 197,218 +0.10(+1.14%)
Nov 09, 2010 9.322 9.322 8.912 8.982 125,203 -0.28(-3.06%)
Nov 08, 2010 9.440 9.440 9.234 9.266 180,093 -0.24(-2.49%)
Nov 05, 2010 9.393 9.503 9.353 9.503 244,625 +0.17(+1.77%)
Nov 04, 2010 8.982 9.361 8.943 9.337 389,952 +0.48(+5.43%)
Nov 03, 2010 8.596 8.888 8.549 8.856 333,405 +0.30(+3.50%)
Nov 02, 2010 8.486 8.557 8.352 8.557 147,075 +0.18(+2.17%)
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.