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 (%)
Aug 31, 2011 7.772 7.852 7.460 7.516 127,303 -0.18(-2.39%)
Aug 30, 2011 7.612 7.756 7.340 7.700 99,781 +0.04(+0.52%)
Aug 29, 2011 7.220 7.684 7.180 7.660 135,241 +0.53(+7.41%)
Aug 26, 2011 6.748 7.140 6.651 7.132 135,811 +0.31(+4.58%)
Aug 25, 2011 7.028 7.092 6.804 6.820 155,761 -0.15(-2.18%)
Aug 24, 2011 6.699 6.988 6.619 6.972 151,344 +0.25(+3.69%)
Aug 23, 2011 6.724 6.802 6.651 6.724 240,609 +0.05(+0.72%)
Aug 22, 2011 6.820 6.980 6.643 6.675 160,127 +0.08(+1.21%)
Aug 19, 2011 6.764 7.004 6.571 6.595 264,716 -0.25(-3.63%)
Aug 18, 2011 7.188 7.195 6.764 6.844 383,172 -0.56(-7.57%)
Aug 17, 2011 7.604 7.650 7.388 7.404 176,806 -0.14(-1.91%)
Aug 16, 2011 7.468 7.620 7.388 7.548 281,211 -0.02(-0.32%)
Aug 15, 2011 7.516 7.580 7.396 7.572 402,067 +0.06(+0.75%)
Aug 12, 2011 7.700 7.739 7.444 7.516 387,862 -0.11(-1.47%)
Aug 11, 2011 7.396 7.716 7.356 7.628 399,383 +0.28(+3.81%)
Aug 10, 2011 7.940 7.964 7.324 7.348 466,955 -0.79(-9.73%)
Aug 09, 2011 7.924 8.156 7.404 8.140 575,312 +0.58(+7.62%)
Aug 08, 2011 8.068 8.452 7.564 7.564 349,373 -0.78(-9.40%)
Aug 05, 2011 8.244 8.653 7.924 8.348 451,256 +0.23(+2.86%)
Aug 04, 2011 8.580 8.733 8.108 8.116 148,672 -0.58(-6.63%)
Aug 03, 2011 8.725 8.817 8.460 8.693 222,568 -0.02(-0.18%)
Aug 02, 2011 9.005 9.149 8.701 8.709 161,549 -0.34(-3.80%)
Aug 01, 2011 9.285 9.357 8.917 9.053 155,553 -0.11(-1.22%)
Jul 29, 2011 9.101 9.357 9.101 9.165 215,246 -0.05(-0.52%)
Jul 28, 2011 9.197 9.413 9.165 9.213 119,151 +0.06(+0.61%)
Jul 27, 2011 9.557 9.557 9.069 9.157 256,419 -0.43(-4.51%)
Jul 26, 2011 9.653 9.709 9.477 9.589 81,423 -0.10(-0.99%)
Jul 25, 2011 9.781 9.901 9.661 9.685 126,595 -0.19(-1.94%)
Jul 22, 2011 9.861 9.889 9.709 9.877 133,583 +0.04(+0.41%)
Jul 21, 2011 9.885 9.925 9.709 9.837 409,478 +0.00(+0.00%)
Jul 20, 2011 9.885 9.885 9.701 9.837 100,201 -0.03(-0.32%)
Jul 19, 2011 9.973 9.973 9.757 9.869 159,601 -0.02(-0.24%)
Jul 18, 2011 9.877 9.965 9.773 9.893 126,602 -0.01(-0.08%)
Jul 15, 2011 9.845 9.973 9.805 9.901 219,096 +0.14(+1.39%)
Jul 14, 2011 9.685 9.837 9.669 9.765 221,654 +0.13(+1.33%)
Jul 13, 2011 9.821 9.909 9.573 9.637 207,946 -0.08(-0.82%)
Jul 12, 2011 9.853 9.853 9.677 9.717 134,865 -0.16(-1.62%)
Jul 11, 2011 9.973 10.06 9.781 9.877 183,551 -0.23(-2.30%)
Jul 08, 2011 10.23 10.26 10.03 10.11 179,496 -0.23(-2.23%)
Jul 07, 2011 10.42 10.54 10.31 10.34 167,096 +0.00(+0.00%)
Jul 06, 2011 10.35 10.44 10.28 10.34 158,451 +0.01(+0.08%)
Jul 05, 2011 10.32 10.50 10.29 10.33 152,293 -0.02(-0.23%)
Jul 01, 2011 10.21 10.52 10.21 10.36 203,422 +0.17(+1.64%)
Jun 30, 2011 10.05 10.20 9.919 10.19 240,546 +0.20(+1.99%)
Jun 29, 2011 9.982 10.02 9.791 9.990 244,534 +0.07(+0.72%)
Jun 28, 2011 9.783 9.943 9.696 9.919 82,544 +0.18(+1.88%)
Jun 27, 2011 9.704 9.839 9.457 9.736 115,892 +0.14(+1.41%)
Jun 24, 2011 9.807 9.998 9.537 9.600 378,635 -0.13(-1.31%)
Jun 23, 2011 9.958 9.958 9.521 9.728 451,519 -0.30(-3.01%)
Jun 22, 2011 10.15 10.70 10.01 10.03 560,202 +0.05(+0.48%)
Jun 21, 2011 9.887 10.02 9.807 9.982 151,431 +0.21(+2.12%)
Jun 20, 2011 9.664 9.799 9.521 9.775 131,643 +0.12(+1.22%)
Jun 17, 2011 9.632 9.855 9.593 9.658 220,553 +0.09(+0.93%)
Jun 16, 2011 9.322 9.577 9.274 9.569 234,573 +0.21(+2.30%)
Jun 15, 2011 9.258 9.473 9.258 9.354 187,153 -0.02(-0.17%)
Jun 14, 2011 9.243 9.402 9.211 9.370 156,131 +0.24(+2.61%)
Jun 13, 2011 9.266 9.346 9.131 9.131 174,083 -0.09(-0.95%)
Jun 10, 2011 9.235 9.362 9.068 9.219 161,555 -0.10(-1.07%)
Jun 09, 2011 9.394 9.505 9.298 9.318 85,287 -0.02(-0.21%)
Jun 08, 2011 9.425 9.545 9.306 9.338 149,004 -0.14(-1.43%)
Jun 07, 2011 9.561 9.616 9.441 9.473 54,034 +0.02(+0.17%)
Jun 06, 2011 9.688 9.728 9.418 9.457 157,057 -0.22(-2.30%)
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.