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

Apogee Entrpr Inc (NQ: APOG )

59.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2009 10.64 10.91 10.29 10.29 451,265 -0.29(-2.76%)
Apr 29, 2009 10.48 10.84 10.18 10.58 453,441 +0.26(+2.53%)
Apr 28, 2009 9.938 10.59 9.892 10.32 479,989 +0.29(+2.91%)
Apr 27, 2009 10.26 10.33 9.869 10.03 591,212 -0.42(-4.04%)
Apr 24, 2009 10.44 10.76 10.18 10.45 594,546 +0.11(+1.04%)
Apr 23, 2009 10.56 10.69 10.08 10.35 441,342 -0.21(-2.04%)
Apr 22, 2009 9.946 10.68 9.808 10.56 895,343 +0.56(+5.61%)
Apr 21, 2009 9.593 10.18 9.523 10.000 740,681 +0.41(+4.24%)
Apr 20, 2009 10.88 10.88 9.546 9.593 727,860 -1.47(-13.26%)
Apr 17, 2009 10.58 11.22 10.40 11.06 616,164 +0.55(+5.19%)
Apr 16, 2009 10.15 10.73 9.938 10.51 570,314 +0.48(+4.82%)
Apr 15, 2009 9.424 10.06 9.424 10.03 449,209 +0.60(+6.35%)
Apr 14, 2009 9.685 9.754 9.324 9.431 605,291 -0.35(-3.61%)
Apr 13, 2009 9.915 9.992 9.700 9.785 414,227 -0.21(-2.08%)
Apr 09, 2009 9.569 10.06 9.500 9.992 637,364 +0.59(+6.29%)
Apr 08, 2009 9.001 9.569 9.001 9.401 643,535 +0.39(+4.35%)
Apr 07, 2009 7.680 9.086 7.588 9.009 1,489,275 -0.13(-1.43%)
Apr 06, 2009 8.986 9.178 8.702 9.139 569,233 +0.05(+0.51%)
Apr 03, 2009 9.070 9.201 8.525 9.093 537,358 -0.01(-0.08%)
Apr 02, 2009 8.771 9.247 8.771 9.101 592,919 +0.58(+6.76%)
Apr 01, 2009 8.364 8.909 8.218 8.525 552,542 +0.09(+1.09%)
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%)
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.