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 (%)
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%)
Jun 01, 2004 7.582 8.156 7.582 8.019 109,915 +0.40(+5.22%)
May 28, 2004 7.911 8.026 7.613 7.621 101,028 +0.01(+0.10%)
May 27, 2004 7.827 7.888 7.598 7.613 129,781 -0.21(-2.64%)
May 26, 2004 7.797 7.919 7.598 7.820 186,112 -0.16(-2.01%)
May 25, 2004 7.713 8.003 7.667 7.980 74,497 +0.23(+2.96%)
May 24, 2004 7.651 7.950 7.590 7.751 60,773 -0.02(-0.30%)
May 21, 2004 7.651 7.789 7.491 7.774 45,351 +0.20(+2.63%)
May 20, 2004 7.483 7.621 7.422 7.575 72,013 +0.15(+1.96%)
May 19, 2004 7.651 7.804 7.399 7.429 77,633 -0.15(-2.02%)
May 18, 2004 7.383 7.651 7.284 7.582 52,932 +0.15(+1.95%)
May 17, 2004 7.460 7.552 7.345 7.437 124,292 -0.06(-0.82%)
May 14, 2004 7.804 7.804 7.483 7.498 148,863 -0.29(-3.73%)
May 13, 2004 7.789 7.789 7.498 7.789 93,056 -0.18(-2.21%)
May 12, 2004 7.881 8.233 7.422 7.965 185,981 -0.34(-4.14%)
May 11, 2004 7.950 8.409 7.299 8.309 219,570 +0.83(+11.04%)
May 10, 2004 7.942 7.942 7.475 7.483 85,998 -0.44(-5.51%)
May 07, 2004 7.919 8.179 7.797 7.919 108,609 -0.12(-1.52%)
May 06, 2004 8.133 8.187 7.927 8.042 75,934 -0.16(-1.96%)
May 05, 2004 8.042 8.623 8.042 8.202 91,487 +0.17(+2.10%)
May 04, 2004 8.103 8.455 8.034 8.034 69,399 -0.06(-0.76%)
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.