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 (%)
Aug 31, 2004 8.470 8.745 8.470 8.623 56,460 +0.04(+0.45%)
Aug 30, 2004 8.692 8.952 8.508 8.585 82,861 -0.19(-2.18%)
Aug 27, 2004 9.029 9.059 8.669 8.776 51,625 -0.07(-0.78%)
Aug 26, 2004 8.768 9.074 8.684 8.845 105,602 -0.18(-1.95%)
Aug 25, 2004 8.416 9.036 8.416 9.021 177,094 +0.23(+2.61%)
Aug 24, 2004 8.439 8.791 8.156 8.791 143,374 +0.55(+6.69%)
Aug 23, 2004 8.263 8.416 8.034 8.240 73,712 -0.18(-2.09%)
Aug 20, 2004 7.919 8.416 7.827 8.416 87,174 +0.59(+7.53%)
Aug 19, 2004 8.110 8.263 7.827 7.827 42,999 -0.28(-3.40%)
Aug 18, 2004 8.263 8.378 7.973 8.103 59,831 -0.02(-0.19%)
Aug 17, 2004 8.187 8.248 8.080 8.118 40,254 +0.04(+0.47%)
Aug 16, 2004 7.881 8.110 7.659 8.080 60,120 +0.37(+4.76%)
Aug 13, 2004 7.690 7.843 7.498 7.713 30,452 +0.22(+2.96%)
Aug 12, 2004 7.713 7.950 7.475 7.491 80,901 -0.45(-5.68%)
Aug 11, 2004 7.582 7.942 7.368 7.942 107,955 +0.33(+4.32%)
Aug 10, 2004 7.769 7.804 7.506 7.613 227,935 -0.08(-1.00%)
Aug 09, 2004 7.758 7.804 7.598 7.690 46,135 +0.04(+0.50%)
Aug 06, 2004 7.651 7.873 7.590 7.651 71,883 -0.12(-1.57%)
Aug 05, 2004 7.705 8.187 7.705 7.774 94,493 -0.24(-3.05%)
Aug 04, 2004 7.758 8.026 7.651 8.019 96,715 +0.07(+0.87%)
Aug 03, 2004 7.957 8.294 7.850 7.950 124,684 -0.10(-1.24%)
Aug 02, 2004 7.797 8.110 7.797 8.049 80,639 +0.00(+0.00%)
Jul 30, 2004 7.996 8.485 7.835 8.049 156,966 -0.15(-1.77%)
Jul 29, 2004 8.386 8.386 7.988 8.195 94,755 +0.08(+1.04%)
Jul 28, 2004 7.904 8.325 7.866 8.110 52,801 -0.11(-1.30%)
Jul 27, 2004 7.927 8.225 7.927 8.217 164,547 +0.16(+1.99%)
Jul 26, 2004 8.233 8.302 8.003 8.057 146,511 -0.25(-3.04%)
Jul 23, 2004 8.294 8.386 8.210 8.309 92,794 +0.01(+0.09%)
Jul 22, 2004 8.072 8.608 8.072 8.302 132,003 +0.21(+2.55%)
Jul 21, 2004 8.210 8.554 8.095 8.095 670,082 -0.31(-3.73%)
Jul 20, 2004 8.271 8.409 8.217 8.409 66,001 +0.11(+1.29%)
Jul 19, 2004 8.149 8.348 8.034 8.302 164,024 +0.15(+1.88%)
Jul 16, 2004 8.210 8.386 8.042 8.149 78,679 +0.02(+0.19%)
Jul 15, 2004 7.950 8.286 7.919 8.133 48,227 +0.16(+2.02%)
Jul 14, 2004 8.141 8.248 7.973 7.973 55,154 -0.29(-3.52%)
Jul 13, 2004 7.927 8.263 7.927 8.263 61,558 +0.24(+3.05%)
Jul 12, 2004 8.064 8.187 7.950 8.019 109,523 -0.15(-1.87%)
Jul 09, 2004 8.034 8.302 8.034 8.172 61,688 +0.19(+2.40%)
Jul 08, 2004 7.911 8.248 7.911 7.980 112,399 -0.06(-0.76%)
Jul 07, 2004 8.156 8.416 7.942 8.042 155,790 -0.21(-2.59%)
Jul 06, 2004 8.638 8.638 8.210 8.256 138,146 -0.31(-3.66%)
Jul 02, 2004 8.057 8.608 7.820 8.569 535,464 +0.62(+7.80%)
Jul 01, 2004 7.942 8.202 7.927 7.950 251,199 -0.01(-0.10%)
Jun 30, 2004 8.095 8.378 7.957 7.957 719,224 -0.08(-0.95%)
Jun 29, 2004 7.835 8.075 7.743 8.034 529,713 +0.21(+2.74%)
Jun 28, 2004 8.225 8.225 7.789 7.820 251,591 -0.10(-1.26%)
Jun 25, 2004 7.881 8.087 7.812 7.919 207,546 -0.11(-1.33%)
Jun 24, 2004 8.715 8.753 7.835 8.026 329,355 -0.53(-6.17%)
Jun 23, 2004 8.654 8.784 8.133 8.554 182,060 -0.06(-0.71%)
Jun 22, 2004 8.279 8.730 8.118 8.615 112,137 +0.31(+3.68%)
Jun 21, 2004 8.363 8.592 8.103 8.309 118,149 -0.40(-4.57%)
Jun 18, 2004 8.256 8.707 8.248 8.707 173,173 +0.14(+1.61%)
Jun 17, 2004 8.416 8.569 8.340 8.569 244,533 +0.10(+1.17%)
Jun 16, 2004 8.539 8.546 8.248 8.470 89,135 +0.07(+0.82%)
Jun 15, 2004 7.575 8.439 7.575 8.401 135,924 +0.66(+8.50%)
Jun 14, 2004 8.248 8.248 7.529 7.743 423,849 -0.37(-4.62%)
Jun 10, 2004 8.164 8.210 7.873 8.118 115,013 +0.08(+1.05%)
Jun 09, 2004 8.034 8.302 7.850 8.034 103,119 -0.20(-2.42%)
Jun 08, 2004 7.659 8.263 7.659 8.233 109,001 +0.30(+3.76%)
Jun 07, 2004 8.011 8.034 7.537 7.934 75,412 +0.18(+2.37%)
Jun 04, 2004 7.498 7.942 7.498 7.751 95,277 +0.10(+1.30%)
Jun 03, 2004 7.843 7.904 7.521 7.651 85,737 +0.04(+0.50%)
Jun 02, 2004 8.149 8.149 7.582 7.613 124,423 -0.41(-5.06%)
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.