Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.37 36.37 35.34 35.59 270,308 -0.77(-2.13%)
Apr 28, 2016 36.74 37.52 36.30 36.37 338,933 -0.71(-1.92%)
Apr 27, 2016 37.29 37.69 36.90 37.08 189,574 -0.12(-0.32%)
Apr 26, 2016 37.00 37.25 36.68 37.20 182,081 +0.30(+0.81%)
Apr 25, 2016 37.60 37.83 36.74 36.90 331,979 -0.71(-1.90%)
Apr 22, 2016 37.60 37.69 37.29 37.61 231,592 +0.15(+0.39%)
Apr 21, 2016 37.98 38.38 37.39 37.47 277,863 -0.52(-1.36%)
Apr 20, 2016 37.63 38.14 37.37 37.98 146,616 +0.34(+0.89%)
Apr 19, 2016 38.59 38.81 37.38 37.65 235,988 -0.82(-2.12%)
Apr 18, 2016 38.51 39.06 38.40 38.46 217,953 -0.23(-0.60%)
Apr 15, 2016 38.65 38.87 38.04 38.69 170,436 +0.04(+0.11%)
Apr 14, 2016 38.50 38.99 38.28 38.65 212,957 -0.01(-0.02%)
Apr 13, 2016 37.57 38.86 37.38 38.66 315,338 +1.45(+3.90%)
Apr 12, 2016 37.47 37.71 36.68 37.21 561,901 -0.12(-0.32%)
Apr 11, 2016 37.69 38.47 37.33 37.33 320,762 -0.19(-0.50%)
Apr 08, 2016 38.52 38.57 37.35 37.52 534,716 -0.72(-1.89%)
Apr 07, 2016 39.90 40.03 37.92 38.24 1,110,684 +0.29(+0.77%)
Apr 06, 2016 36.91 38.56 36.88 37.95 593,532 +1.19(+3.22%)
Apr 05, 2016 36.98 38.02 36.64 36.76 365,800 -0.52(-1.41%)
Apr 04, 2016 37.54 37.95 36.93 37.29 386,011 -0.21(-0.55%)
Apr 01, 2016 37.33 38.32 36.98 37.49 239,934 -0.21(-0.55%)
Mar 31, 2016 37.73 38.38 37.36 37.70 204,605 -0.06(-0.16%)
Mar 30, 2016 37.70 38.39 36.98 37.76 162,933 +0.48(+1.29%)
Mar 29, 2016 36.99 37.37 36.85 37.28 470,168 +0.12(+0.32%)
Mar 28, 2016 37.37 37.46 36.63 37.16 129,079 +0.02(+0.05%)
Mar 24, 2016 36.70 37.14 37.14 37.14 213,992 +0.14(+0.37%)
Mar 23, 2016 37.83 38.85 36.90 37.00 211,076 -1.09(-2.86%)
Mar 22, 2016 37.68 38.31 37.10 38.09 350,309 +0.08(+0.20%)
Mar 21, 2016 37.80 38.18 37.24 38.02 307,922 +0.07(+0.18%)
Mar 18, 2016 37.65 39.11 36.54 37.95 656,922 +0.46(+1.21%)
Mar 17, 2016 36.12 38.12 35.98 37.49 515,985 +1.25(+3.46%)
Mar 16, 2016 34.99 36.29 34.43 36.24 366,827 +1.06(+3.03%)
Mar 15, 2016 34.61 35.50 34.36 35.17 356,768 +0.27(+0.79%)
Mar 14, 2016 35.34 35.43 34.49 34.90 128,882 -0.61(-1.72%)
Mar 11, 2016 35.01 35.56 34.16 35.51 177,887 +0.88(+2.56%)
Mar 10, 2016 34.86 34.97 34.27 34.62 244,347 +0.08(+0.22%)
Mar 09, 2016 34.66 34.81 34.32 34.55 235,480 +0.15(+0.45%)
Mar 08, 2016 35.12 35.25 34.30 34.39 335,995 -0.84(-2.39%)
Mar 07, 2016 34.86 36.07 34.61 35.23 245,714 +0.25(+0.71%)
Mar 04, 2016 34.68 35.31 34.49 34.98 245,703 +0.14(+0.39%)
Mar 03, 2016 34.73 35.59 34.27 34.85 253,333 +0.14(+0.40%)
Mar 02, 2016 34.45 34.99 34.27 34.71 258,312 +0.06(+0.17%)
Mar 01, 2016 34.69 35.09 34.28 34.65 394,077 +0.35(+1.03%)
Feb 29, 2016 34.02 34.60 31.85 34.30 403,264 +0.45(+1.32%)
Feb 26, 2016 33.99 34.34 33.06 33.85 284,500 +0.14(+0.41%)
Feb 25, 2016 33.80 34.35 33.37 33.71 341,680 +0.15(+0.43%)
Feb 24, 2016 32.26 33.74 31.84 33.57 298,852 +0.71(+2.17%)
Feb 23, 2016 32.21 33.18 31.89 32.85 270,037 +0.39(+1.19%)
Feb 22, 2016 32.17 32.64 31.87 32.47 276,118 +0.70(+2.19%)
Feb 19, 2016 31.05 31.84 30.59 31.77 185,924 +0.46(+1.45%)
Feb 18, 2016 31.79 31.79 30.35 31.32 217,953 -0.27(-0.87%)
Feb 17, 2016 31.80 32.17 31.42 31.59 292,830 +0.24(+0.77%)
Feb 16, 2016 31.96 32.15 30.85 31.35 304,050 -0.11(-0.36%)
Feb 12, 2016 30.11 31.46 31.46 31.46 727,202 +1.81(+6.11%)
Feb 11, 2016 29.83 30.05 28.92 29.65 333,688 -1.07(-3.49%)
Feb 10, 2016 31.13 32.09 30.66 30.72 231,957 +0.03(+0.08%)
Feb 09, 2016 29.72 31.15 29.63 30.70 258,595 +0.47(+1.56%)
Feb 08, 2016 30.94 31.35 30.21 30.23 255,957 -1.06(-3.38%)
Feb 05, 2016 32.23 32.56 31.14 31.28 197,086 -1.13(-3.50%)
Feb 04, 2016 32.59 32.91 32.05 32.42 201,734 -0.21(-0.63%)
Feb 03, 2016 32.45 32.94 31.25 32.62 216,490 +0.60(+1.88%)
Feb 02, 2016 32.98 33.76 31.78 32.02 246,935 -1.59(-4.73%)
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.