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

Apogee Entrpr Inc (NQ: APOG )

66.54 +0.76 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 10.70 10.90 10.60 10.70 146,761 -0.16(-1.48%)
Feb 25, 2005 10.21 10.89 10.21 10.86 105,312 +0.66(+6.45%)
Feb 24, 2005 10.03 10.33 9.947 10.21 51,086 +0.26(+2.62%)
Feb 23, 2005 9.794 10.29 9.794 9.947 75,446 +0.00(+0.00%)
Feb 22, 2005 10.11 10.30 9.817 9.947 117,881 -0.32(-3.13%)
Feb 18, 2005 10.17 10.41 9.970 10.27 87,298 +0.02(+0.15%)
Feb 17, 2005 10.54 10.54 10.22 10.25 77,576 -0.21(-2.05%)
Feb 16, 2005 10.16 10.52 10.16 10.47 85,069 +0.12(+1.18%)
Feb 15, 2005 10.09 10.47 10.09 10.34 94,387 +0.05(+0.52%)
Feb 14, 2005 10.31 10.38 10.14 10.29 38,197 -0.04(-0.37%)
Feb 11, 2005 9.840 10.33 9.671 10.33 73,634 +0.41(+4.17%)
Feb 10, 2005 10.02 10.15 9.824 9.916 53,207 -0.05(-0.46%)
Feb 09, 2005 10.44 10.78 9.954 9.962 52,070 -0.61(-5.79%)
Feb 08, 2005 10.64 10.78 10.50 10.57 48,829 -0.20(-1.85%)
Feb 07, 2005 10.41 10.77 10.41 10.77 42,122 +0.23(+2.18%)
Feb 04, 2005 9.824 10.57 9.824 10.54 70,818 +0.57(+5.76%)
Feb 03, 2005 10.33 10.33 9.846 9.970 164,951 -0.36(-3.48%)
Feb 02, 2005 10.57 10.57 10.12 10.33 86,966 -0.22(-2.10%)
Feb 01, 2005 10.29 10.55 10.18 10.55 84,043 +0.32(+3.14%)
Jan 31, 2005 10.16 10.24 10.06 10.23 90,499 +0.28(+2.77%)
Jan 28, 2005 10.23 10.23 9.954 9.954 66,227 -0.37(-3.63%)
Jan 27, 2005 9.947 10.37 9.947 10.33 77,104 +0.19(+1.89%)
Jan 26, 2005 10.08 10.14 9.947 10.14 134,195 +0.19(+1.92%)
Jan 25, 2005 9.947 10.03 9.939 9.947 67,263 -0.02(-0.23%)
Jan 24, 2005 9.947 10.05 9.885 9.970 73,439 +0.02(+0.15%)
Jan 21, 2005 10.05 10.14 9.878 9.954 73,143 +0.05(+0.46%)
Jan 20, 2005 9.954 10.52 9.832 9.908 81,641 -0.06(-0.61%)
Jan 19, 2005 10.10 10.33 9.970 9.970 75,953 -0.19(-1.88%)
Jan 18, 2005 10.01 10.33 9.947 10.16 80,829 -0.04(-0.38%)
Jan 14, 2005 9.885 10.25 9.885 10.20 75,409 +0.21(+2.07%)
Jan 13, 2005 9.947 10.16 9.901 9.993 122,262 -0.06(-0.61%)
Jan 12, 2005 9.870 10.18 9.870 10.05 152,891 +0.11(+1.08%)
Jan 11, 2005 9.809 10.10 9.809 9.947 219,575 -0.05(-0.46%)
Jan 10, 2005 9.579 10.15 9.579 9.993 155,331 +0.31(+3.24%)
Jan 07, 2005 9.778 10.42 9.679 9.679 223,365 -0.25(-2.54%)
Jan 06, 2005 9.717 10.06 9.396 9.931 139,486 +0.53(+5.61%)
Jan 05, 2005 9.633 9.847 9.403 9.403 244,367 -0.30(-3.08%)
Jan 04, 2005 9.878 10.24 9.656 9.702 162,836 -0.24(-2.46%)
Jan 03, 2005 10.06 10.28 9.863 9.947 148,968 -0.31(-3.06%)
Dec 31, 2004 10.42 10.44 10.22 10.26 35,680 -0.17(-1.61%)
Dec 30, 2004 10.42 10.57 10.40 10.43 51,625 -0.05(-0.51%)
Dec 29, 2004 10.41 10.59 10.38 10.48 51,363 -0.04(-0.36%)
Dec 28, 2004 10.28 10.57 10.28 10.52 182,714 +0.31(+3.00%)
Dec 27, 2004 10.57 10.57 10.18 10.21 78,025 -0.20(-1.91%)
Dec 23, 2004 10.48 10.52 10.38 10.41 76,457 +0.08(+0.74%)
Dec 22, 2004 10.47 10.50 10.29 10.34 103,903 -0.15(-1.39%)
Dec 21, 2004 10.25 10.51 10.25 10.48 84,952 +0.19(+1.86%)
Dec 20, 2004 10.34 10.58 10.25 10.29 164,024 -0.18(-1.75%)
Dec 17, 2004 10.64 10.64 10.33 10.47 199,704 -0.06(-0.55%)
Dec 16, 2004 10.83 10.88 10.38 10.53 179,185 -0.18(-1.68%)
Dec 15, 2004 10.67 10.73 10.51 10.71 137,754 +0.12(+1.16%)
Dec 14, 2004 10.70 10.73 10.40 10.59 182,060 -0.12(-1.14%)
Dec 13, 2004 10.61 10.79 10.61 10.71 183,628 +0.00(+0.00%)
Dec 10, 2004 10.71 10.75 10.52 10.71 147,425 -0.15(-1.41%)
Dec 09, 2004 10.38 10.90 10.38 10.86 163,109 +0.30(+2.82%)
Dec 08, 2004 10.71 10.79 10.35 10.57 255,120 -0.12(-1.15%)
Dec 07, 2004 11.18 11.21 10.60 10.69 128,605 -0.52(-4.64%)
Dec 06, 2004 11.14 11.38 11.10 11.21 152,392 -0.11(-0.95%)
Dec 03, 2004 11.17 11.32 11.17 11.32 92,663 -0.02(-0.20%)
Dec 02, 2004 11.09 11.39 11.09 11.34 78,287 +0.13(+1.16%)
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.