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

Apogee Entrpr Inc (NQ: APOG )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.325 8.778 8.325 8.433 539,615 +0.26(+3.20%)
Mar 30, 2009 8.625 8.909 7.980 8.172 665,791 -1.45(-15.08%)
Mar 26, 2009 9.554 10.09 9.139 9.623 1,268,076 +0.14(+1.46%)
Mar 25, 2009 8.356 9.516 8.302 9.485 1,221,823 +1.18(+14.14%)
Mar 24, 2009 8.563 8.917 8.295 8.310 782,671 -0.41(-4.75%)
Mar 23, 2009 8.410 8.725 7.780 8.725 670,517 +0.43(+5.19%)
Mar 20, 2009 8.609 8.732 8.264 8.295 532,223 -0.21(-2.44%)
Mar 19, 2009 8.448 8.755 8.287 8.502 649,958 +0.24(+2.88%)
Mar 18, 2009 7.818 8.548 7.765 8.264 469,493 +0.42(+5.39%)
Mar 17, 2009 7.649 8.041 7.565 7.841 600,119 +0.38(+5.15%)
Mar 16, 2009 7.212 7.642 7.181 7.457 561,715 +0.36(+5.09%)
Mar 13, 2009 6.981 7.258 6.689 7.096 477,905 +0.17(+2.44%)
Mar 12, 2009 6.582 6.989 6.390 6.928 358,671 +0.34(+5.13%)
Mar 11, 2009 6.636 6.908 6.405 6.590 318,878 +0.02(+0.35%)
Mar 10, 2009 6.298 6.574 6.236 6.567 943,262 +0.10(+1.54%)
Mar 09, 2009 6.874 6.874 6.351 6.467 433,760 -0.36(-5.29%)
Mar 06, 2009 6.697 6.981 6.659 6.828 473,569 +0.23(+3.49%)
Mar 05, 2009 7.089 7.181 6.567 6.597 345,680 -0.68(-9.39%)
Mar 04, 2009 7.204 7.381 6.897 7.281 417,867 +0.31(+4.52%)
Mar 02, 2009 7.096 7.434 6.943 6.966 531,352 -0.31(-4.22%)
Feb 27, 2009 7.288 7.672 7.258 7.273 497,622 -0.18(-2.37%)
Feb 26, 2009 7.980 8.172 7.335 7.450 451,187 -0.46(-5.83%)
Feb 25, 2009 8.287 8.287 7.811 7.911 662,543 -0.43(-5.16%)
Feb 24, 2009 8.287 8.563 7.841 8.341 667,998 +0.21(+2.55%)
Feb 23, 2009 8.080 8.333 7.949 8.133 632,627 +0.10(+1.24%)
Feb 20, 2009 8.064 8.310 7.873 8.033 352,521 -0.22(-2.61%)
Feb 19, 2009 8.218 8.479 8.106 8.248 291,330 +0.12(+1.42%)
Feb 18, 2009 8.149 8.325 7.964 8.133 362,505 +0.02(+0.19%)
Feb 17, 2009 8.133 8.364 7.995 8.118 250,310 -0.33(-3.91%)
Feb 13, 2009 8.656 8.717 8.103 8.448 328,265 -0.20(-2.31%)
Feb 12, 2009 8.241 9.209 8.187 8.648 560,616 -0.40(-4.41%)
Feb 11, 2009 8.932 9.331 8.932 9.047 317,795 +0.18(+2.08%)
Feb 10, 2009 9.278 9.654 8.832 8.863 281,309 -0.46(-4.94%)
Feb 09, 2009 9.109 9.808 8.840 9.324 384,931 +0.14(+1.50%)
Feb 06, 2009 8.517 9.201 8.517 9.185 291,634 +0.48(+5.47%)
Feb 05, 2009 8.487 8.825 8.402 8.709 262,740 +0.18(+2.07%)
Feb 04, 2009 8.494 8.732 8.417 8.533 247,478 +0.07(+0.82%)
Feb 03, 2009 8.333 8.548 8.164 8.464 332,796 +0.20(+2.42%)
Feb 02, 2009 7.834 8.371 7.696 8.264 386,514 +0.39(+4.98%)
Jan 30, 2009 8.256 8.410 7.788 7.872 224,867 -0.34(-4.12%)
Jan 29, 2009 8.548 8.609 8.179 8.210 265,834 -0.44(-5.06%)
Jan 28, 2009 8.264 8.840 8.187 8.648 375,872 +0.50(+6.13%)
Jan 27, 2009 7.803 8.256 7.795 8.149 284,667 +0.35(+4.53%)
Jan 26, 2009 7.419 7.880 7.396 7.795 216,899 +0.39(+5.29%)
Jan 23, 2009 7.565 7.649 7.212 7.404 308,075 -0.05(-0.62%)
Jan 22, 2009 7.834 7.880 7.327 7.450 350,386 -0.65(-8.06%)
Jan 21, 2009 7.888 8.118 7.573 8.103 278,032 +0.29(+3.74%)
Jan 20, 2009 8.433 8.433 7.719 7.811 354,430 -0.56(-6.70%)
Jan 16, 2009 8.318 8.448 8.049 8.371 486,491 +0.14(+1.68%)
Jan 15, 2009 8.225 8.364 7.980 8.233 434,622 +0.01(+0.09%)
Jan 14, 2009 8.295 8.471 8.141 8.225 348,910 -0.17(-2.01%)
Jan 13, 2009 8.126 8.448 8.126 8.394 440,080 +0.25(+3.11%)
Jan 12, 2009 8.394 8.471 8.010 8.141 228,988 -0.28(-3.28%)
Jan 09, 2009 8.970 8.970 8.387 8.417 190,253 -0.41(-4.70%)
Jan 08, 2009 8.740 9.024 8.586 8.832 419,871 +0.04(+0.44%)
Jan 07, 2009 9.055 9.055 8.648 8.794 535,352 -0.31(-3.46%)
Jan 06, 2009 8.425 9.255 8.425 9.109 429,195 +0.72(+8.61%)
Jan 05, 2009 8.233 8.440 8.118 8.387 324,457 +0.18(+2.25%)
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.