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 (%)
Jan 31, 2011 10.39 10.40 10.01 10.05 283,761 -0.28(-2.74%)
Jan 28, 2011 10.83 10.83 10.33 10.33 252,132 -0.49(-4.50%)
Jan 27, 2011 10.87 10.93 10.73 10.82 120,963 -0.02(-0.22%)
Jan 26, 2011 10.85 10.87 10.76 10.84 224,991 +0.01(+0.07%)
Jan 25, 2011 10.75 10.87 10.65 10.83 191,090 -0.01(-0.07%)
Jan 24, 2011 10.87 10.93 10.79 10.84 223,271 +0.00(+0.00%)
Jan 21, 2011 10.74 10.96 10.68 10.84 380,464 +0.24(+2.22%)
Jan 20, 2011 10.72 10.87 10.60 10.61 248,750 -0.13(-1.17%)
Jan 19, 2011 11.05 11.12 10.72 10.73 350,729 -0.29(-2.62%)
Jan 18, 2011 11.15 11.15 10.96 11.02 363,011 -0.19(-1.70%)
Jan 14, 2011 11.07 11.31 10.98 11.21 206,278 +0.14(+1.28%)
Jan 13, 2011 11.11 11.11 10.97 11.07 264,131 -0.02(-0.21%)
Jan 12, 2011 11.12 11.13 10.93 11.09 110,431 +0.10(+0.93%)
Jan 11, 2011 11.09 11.21 10.87 10.99 205,622 +0.00(+0.00%)
Jan 10, 2011 10.94 11.06 10.82 10.99 417,730 -0.05(-0.43%)
Jan 07, 2011 11.08 11.25 10.93 11.04 323,137 -0.04(-0.35%)
Jan 06, 2011 11.05 11.18 11.00 11.08 321,281 -0.03(-0.28%)
Jan 05, 2011 11.03 11.23 11.00 11.11 251,356 +0.07(+0.64%)
Jan 04, 2011 11.13 11.23 10.90 11.04 621,430 +0.02(+0.14%)
Jan 03, 2011 10.65 11.20 10.65 11.02 153,207 +0.44(+4.16%)
Dec 31, 2010 10.73 10.91 10.47 10.58 137,993 -0.12(-1.10%)
Dec 30, 2010 10.80 10.89 10.70 10.70 218,218 -0.14(-1.30%)
Dec 29, 2010 10.72 10.94 10.68 10.84 99,327 +0.17(+1.55%)
Dec 28, 2010 10.80 10.80 10.44 10.68 188,265 -0.09(-0.88%)
Dec 27, 2010 10.65 10.83 10.61 10.77 53,051 +0.06(+0.59%)
Dec 23, 2010 10.68 10.84 10.52 10.71 99,331 +0.02(+0.22%)
Dec 22, 2010 10.55 10.69 10.26 10.69 304,864 +0.13(+1.19%)
Dec 21, 2010 10.46 10.60 10.36 10.56 315,430 +0.19(+1.82%)
Dec 20, 2010 10.72 10.77 10.33 10.37 416,362 -0.35(-3.30%)
Dec 17, 2010 10.25 10.77 10.24 10.72 573,032 +0.49(+4.84%)
Dec 16, 2010 9.397 10.26 9.247 10.23 497,358 +0.68(+7.07%)
Dec 15, 2010 10.21 10.21 9.554 9.554 349,900 -0.60(-5.86%)
Dec 14, 2010 9.994 10.22 9.978 10.15 189,692 +0.21(+2.11%)
Dec 13, 2010 9.962 10.03 9.844 9.939 151,549 -0.03(-0.32%)
Dec 10, 2010 10.03 10.09 9.860 9.970 116,758 -0.02(-0.16%)
Dec 09, 2010 9.860 9.994 9.758 9.986 153,147 +0.16(+1.68%)
Dec 08, 2010 9.727 9.915 9.624 9.821 174,091 +0.15(+1.54%)
Dec 07, 2010 9.609 9.860 9.581 9.672 250,192 +0.20(+2.07%)
Dec 06, 2010 9.208 9.562 9.153 9.475 138,152 +0.23(+2.46%)
Dec 03, 2010 9.294 9.412 9.098 9.247 130,392 -0.13(-1.34%)
Dec 02, 2010 9.192 9.389 9.098 9.373 168,403 +0.18(+1.97%)
Dec 01, 2010 9.012 9.263 8.996 9.192 181,614 +0.33(+3.72%)
Nov 30, 2010 8.886 8.925 8.666 8.862 182,955 -0.11(-1.23%)
Nov 29, 2010 8.564 9.004 8.477 8.972 171,580 +0.38(+4.48%)
Nov 26, 2010 8.752 8.839 8.587 8.587 27,570 -0.24(-2.76%)
Nov 24, 2010 8.689 8.831 8.831 8.831 118,499 +0.29(+3.40%)
Nov 23, 2010 8.407 8.737 8.336 8.540 220,201 +0.06(+0.65%)
Nov 22, 2010 8.721 8.878 8.328 8.485 294,789 -0.18(-2.09%)
Nov 19, 2010 8.344 8.697 8.202 8.666 185,137 +0.31(+3.76%)
Nov 18, 2010 8.352 8.713 8.242 8.352 277,952 +0.13(+1.53%)
Nov 17, 2010 8.289 8.399 8.077 8.226 136,460 -0.03(-0.38%)
Nov 16, 2010 8.587 8.674 8.210 8.257 241,535 -0.43(-4.97%)
Nov 15, 2010 8.784 8.831 8.556 8.689 75,906 -0.02(-0.18%)
Nov 12, 2010 8.878 8.972 8.705 8.705 102,286 -0.27(-2.98%)
Nov 11, 2010 8.980 9.043 8.917 8.972 83,016 -0.08(-0.87%)
Nov 10, 2010 8.996 9.065 8.792 9.051 197,961 +0.10(+1.14%)
Nov 09, 2010 9.287 9.287 8.878 8.949 125,675 -0.28(-3.06%)
Nov 08, 2010 9.404 9.404 9.200 9.232 180,772 -0.24(-2.49%)
Nov 05, 2010 9.357 9.467 9.318 9.467 245,548 +0.16(+1.77%)
Nov 04, 2010 8.949 9.326 8.909 9.302 391,423 +0.48(+5.43%)
Nov 03, 2010 8.564 8.854 8.517 8.823 334,662 +0.30(+3.50%)
Nov 02, 2010 8.454 8.524 8.320 8.524 147,630 +0.18(+2.17%)
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.