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

Apogee Entrpr Inc (NQ: APOG )

67.50 -2.03 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 9.118 9.263 8.741 8.773 150,054 -0.22(-2.50%)
Oct 28, 2011 9.030 9.271 8.773 8.998 166,175 -0.12(-1.32%)
Oct 27, 2011 8.636 9.247 8.307 9.118 237,113 +0.86(+10.41%)
Oct 26, 2011 7.961 8.323 7.712 8.259 162,175 +0.43(+5.54%)
Oct 25, 2011 8.162 8.210 7.777 7.825 206,123 -0.40(-4.88%)
Oct 24, 2011 8.082 8.275 8.010 8.226 239,789 +0.18(+2.30%)
Oct 21, 2011 8.106 8.106 7.769 8.042 126,590 +0.08(+1.01%)
Oct 20, 2011 8.026 8.026 7.632 7.961 108,154 -0.08(-0.98%)
Oct 19, 2011 8.407 8.542 7.960 8.040 120,395 -0.37(-4.36%)
Oct 18, 2011 8.000 8.478 7.928 8.407 141,699 +0.44(+5.50%)
Oct 17, 2011 8.032 8.168 7.865 7.968 140,400 -0.18(-2.25%)
Oct 14, 2011 8.096 8.152 8.048 8.152 96,947 +0.16(+1.99%)
Oct 13, 2011 7.960 8.040 7.769 7.992 87,802 -0.04(-0.50%)
Oct 12, 2011 8.072 8.160 7.817 8.032 188,137 +0.02(+0.30%)
Oct 11, 2011 7.777 8.024 7.674 8.008 129,289 +0.13(+1.62%)
Oct 10, 2011 7.809 7.905 7.713 7.881 128,649 +0.24(+3.13%)
Oct 07, 2011 7.944 8.008 7.586 7.642 149,949 -0.31(-3.91%)
Oct 06, 2011 7.865 8.036 7.801 7.952 172,035 +0.04(+0.50%)
Oct 05, 2011 7.602 8.016 7.434 7.913 229,117 +0.30(+3.98%)
Oct 04, 2011 6.486 7.681 6.486 7.610 381,713 +1.16(+18.05%)
Oct 03, 2011 6.749 7.040 6.446 6.446 255,399 -0.40(-5.82%)
Sep 30, 2011 6.996 7.234 6.821 6.845 218,652 -0.28(-3.92%)
Sep 29, 2011 7.100 7.267 6.813 7.124 166,688 +0.23(+3.35%)
Sep 28, 2011 7.235 7.419 6.877 6.893 241,913 -0.32(-4.42%)
Sep 27, 2011 7.100 7.450 7.100 7.211 201,759 +0.31(+4.50%)
Sep 26, 2011 6.733 6.909 6.574 6.901 116,927 +0.25(+3.71%)
Sep 23, 2011 6.446 6.741 6.367 6.654 226,531 +0.21(+3.21%)
Sep 22, 2011 6.255 6.510 6.207 6.446 289,760 -0.06(-0.86%)
Sep 21, 2011 6.725 6.789 6.478 6.502 219,853 -0.24(-3.55%)
Sep 20, 2011 7.060 7.060 6.717 6.741 160,274 -0.32(-4.51%)
Sep 19, 2011 7.172 7.187 6.917 7.060 191,436 -0.30(-4.11%)
Sep 16, 2011 7.538 7.538 7.251 7.363 214,250 -0.12(-1.60%)
Sep 15, 2011 7.554 7.889 7.291 7.482 220,003 +0.09(+1.19%)
Sep 14, 2011 6.980 7.554 6.972 7.395 292,945 +0.47(+6.79%)
Sep 13, 2011 6.853 6.980 6.773 6.924 147,100 +0.13(+1.88%)
Sep 12, 2011 6.550 6.813 6.550 6.797 103,701 +0.14(+2.03%)
Sep 09, 2011 6.924 6.924 6.574 6.662 156,534 -0.28(-4.02%)
Sep 08, 2011 7.195 7.267 6.924 6.940 112,200 -0.30(-4.18%)
Sep 07, 2011 6.956 7.267 6.956 7.243 124,412 +0.44(+6.44%)
Sep 06, 2011 6.526 6.829 6.518 6.805 132,210 +0.04(+0.59%)
Sep 02, 2011 7.052 7.148 6.701 6.765 129,000 -0.45(-6.19%)
Sep 01, 2011 7.530 7.610 7.172 7.211 124,535 -0.27(-3.62%)
Aug 31, 2011 7.737 7.817 7.426 7.482 127,876 -0.18(-2.39%)
Aug 30, 2011 7.578 7.721 7.307 7.666 100,230 +0.04(+0.52%)
Aug 29, 2011 7.187 7.650 7.148 7.626 135,850 +0.53(+7.41%)
Aug 26, 2011 6.717 7.108 6.622 7.100 136,422 +0.31(+4.58%)
Aug 25, 2011 6.996 7.060 6.773 6.789 156,461 -0.15(-2.18%)
Aug 24, 2011 6.670 6.956 6.590 6.940 152,025 +0.25(+3.69%)
Aug 23, 2011 6.693 6.771 6.622 6.693 241,691 +0.05(+0.72%)
Aug 22, 2011 6.789 6.948 6.614 6.646 160,847 +0.08(+1.21%)
Aug 19, 2011 6.733 6.972 6.542 6.566 265,907 -0.25(-3.63%)
Aug 18, 2011 7.156 7.163 6.733 6.813 384,895 -0.56(-7.57%)
Aug 17, 2011 7.570 7.616 7.355 7.371 177,601 -0.14(-1.91%)
Aug 16, 2011 7.434 7.586 7.355 7.514 282,476 -0.02(-0.32%)
Aug 15, 2011 7.482 7.546 7.363 7.538 403,875 +0.06(+0.75%)
Aug 12, 2011 7.666 7.704 7.411 7.482 389,606 -0.11(-1.47%)
Aug 11, 2011 7.363 7.681 7.323 7.594 401,180 +0.28(+3.81%)
Aug 10, 2011 7.905 7.928 7.291 7.315 469,056 -0.79(-9.73%)
Aug 09, 2011 7.889 8.120 7.371 8.104 577,900 +0.57(+7.62%)
Aug 08, 2011 8.032 8.415 7.530 7.530 350,945 -0.78(-9.40%)
Aug 05, 2011 8.207 8.614 7.889 8.311 453,286 +0.23(+2.86%)
Aug 04, 2011 8.542 8.693 8.072 8.080 149,341 -0.57(-6.63%)
Aug 03, 2011 8.685 8.777 8.423 8.654 223,569 -0.02(-0.18%)
Aug 02, 2011 8.964 9.108 8.662 8.670 162,275 -0.34(-3.80%)
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.