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 UNCHANGED
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 (%)
Sep 30, 2010 7.174 7.189 7.033 7.135 251,063 -0.01(-0.11%)
Sep 29, 2010 7.135 7.181 7.033 7.142 239,087 -0.02(-0.33%)
Sep 28, 2010 7.361 7.431 7.103 7.166 473,186 -0.16(-2.13%)
Sep 27, 2010 7.369 7.525 7.269 7.322 127,581 -0.02(-0.32%)
Sep 24, 2010 7.174 7.384 7.166 7.345 208,780 +0.27(+3.86%)
Sep 23, 2010 7.064 7.244 7.018 7.072 187,809 -0.02(-0.33%)
Sep 22, 2010 7.205 7.337 7.057 7.096 246,967 -0.11(-1.52%)
Sep 21, 2010 7.298 7.618 7.181 7.205 450,306 -0.05(-0.65%)
Sep 20, 2010 7.142 7.314 7.025 7.252 230,715 +0.15(+2.09%)
Sep 17, 2010 7.174 7.197 6.940 7.103 400,833 -0.34(-4.51%)
Sep 15, 2010 7.478 7.564 7.353 7.439 252,569 -0.05(-0.63%)
Sep 14, 2010 7.478 7.579 7.423 7.486 193,266 +0.01(+0.10%)
Sep 13, 2010 7.447 7.556 7.369 7.478 227,385 +0.13(+1.80%)
Sep 10, 2010 7.322 7.470 7.259 7.345 94,800 +0.02(+0.21%)
Sep 09, 2010 7.283 7.376 7.165 7.330 193,997 +0.17(+2.40%)
Sep 08, 2010 7.439 7.587 7.088 7.158 247,586 -0.23(-3.16%)
Sep 07, 2010 7.579 7.595 7.361 7.392 162,149 -0.24(-3.17%)
Sep 03, 2010 7.532 7.743 7.454 7.634 126,384 +0.17(+2.30%)
Sep 02, 2010 7.431 7.564 7.353 7.462 155,462 -0.02(-0.31%)
Sep 01, 2010 7.150 7.517 7.064 7.486 198,860 +0.45(+6.43%)
Aug 31, 2010 7.127 7.267 6.979 7.033 339,555 -0.12(-1.64%)
Aug 30, 2010 7.376 7.439 7.150 7.150 241,078 -0.23(-3.17%)
Aug 27, 2010 7.361 7.400 7.244 7.384 555,339 +0.10(+1.39%)
Aug 26, 2010 7.423 7.548 7.236 7.283 417,587 -0.12(-1.68%)
Aug 25, 2010 7.057 7.423 7.057 7.408 299,038 +0.27(+3.83%)
Aug 24, 2010 7.298 7.298 7.064 7.135 428,660 -0.24(-3.28%)
Aug 23, 2010 7.595 7.630 7.369 7.376 232,134 -0.16(-2.17%)
Aug 20, 2010 7.680 7.805 7.517 7.540 274,010 -0.19(-2.52%)
Aug 19, 2010 7.649 7.836 7.548 7.735 277,800 +0.03(+0.40%)
Aug 18, 2010 7.626 7.797 7.618 7.704 246,050 +0.05(+0.71%)
Aug 17, 2010 7.696 7.829 7.595 7.649 661,246 +0.06(+0.82%)
Aug 16, 2010 7.587 7.712 7.486 7.587 258,136 -0.06(-0.82%)
Aug 13, 2010 7.774 7.868 7.532 7.649 242,699 -0.18(-2.29%)
Aug 12, 2010 7.805 8.024 7.727 7.829 203,767 -0.06(-0.79%)
Aug 11, 2010 8.024 8.187 7.829 7.891 222,971 -0.33(-3.98%)
Aug 10, 2010 8.382 8.421 8.187 8.218 141,439 -0.30(-3.48%)
Aug 09, 2010 8.312 8.530 8.172 8.515 290,082 +0.34(+4.20%)
Aug 06, 2010 8.187 8.406 8.039 8.172 172,215 -0.11(-1.32%)
Aug 05, 2010 8.507 8.616 8.281 8.281 100,503 -0.27(-3.19%)
Aug 04, 2010 8.562 8.671 8.437 8.554 162,086 +0.06(+0.73%)
Aug 03, 2010 8.671 8.796 8.445 8.491 379,377 -0.18(-2.07%)
Aug 02, 2010 8.944 9.247 8.663 8.671 463,311 -0.11(-1.24%)
Jul 30, 2010 8.640 8.944 8.601 8.780 76,332 -0.02(-0.18%)
Jul 29, 2010 8.725 8.912 8.554 8.796 172,925 +0.12(+1.44%)
Jul 28, 2010 8.780 8.796 8.624 8.671 219,713 -0.10(-1.16%)
Jul 27, 2010 9.162 9.162 8.764 8.772 268,139 -0.34(-3.76%)
Jul 26, 2010 9.107 9.141 8.858 9.115 281,295 +0.08(+0.86%)
Jul 23, 2010 8.912 9.139 8.811 9.037 419,810 +0.05(+0.61%)
Jul 22, 2010 8.764 9.154 8.741 8.983 283,090 +0.37(+4.35%)
Jul 21, 2010 8.858 9.029 8.608 8.608 149,450 -0.16(-1.87%)
Jul 20, 2010 8.234 8.827 8.180 8.772 198,689 +0.43(+5.14%)
Jul 19, 2010 8.445 8.585 8.265 8.343 149,013 -0.07(-0.83%)
Jul 16, 2010 8.655 8.764 8.382 8.413 290,974 -0.34(-3.83%)
Jul 15, 2010 9.068 9.068 8.585 8.749 176,999 -0.30(-3.28%)
Jul 14, 2010 8.951 9.115 8.718 9.045 314,716 +0.09(+1.05%)
Jul 13, 2010 8.811 8.990 8.647 8.951 246,769 +0.26(+2.96%)
Jul 12, 2010 8.725 8.985 8.577 8.694 179,852 -0.03(-0.36%)
Jul 09, 2010 8.663 8.741 8.484 8.725 206,416 +0.06(+0.73%)
Jul 08, 2010 8.639 8.855 8.515 8.662 221,201 +0.17(+2.01%)
Jul 07, 2010 8.282 8.522 8.275 8.491 349,552 +0.28(+3.39%)
Jul 06, 2010 8.561 8.707 8.124 8.213 507,221 -0.20(-2.39%)
Jul 02, 2010 8.406 8.561 8.197 8.414 445,009 +0.13(+1.59%)
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.