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 +0.76 (+1.16%)
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 (%)
Jul 31, 2009 11.20 11.58 11.05 11.16 242,502 -0.14(-1.22%)
Jul 30, 2009 11.25 11.50 11.03 11.29 279,204 +0.21(+1.86%)
Jul 29, 2009 10.86 11.15 10.81 11.09 249,981 +0.15(+1.33%)
Jul 28, 2009 10.78 10.98 10.71 10.94 284,261 +0.11(+0.99%)
Jul 27, 2009 10.80 10.88 10.68 10.83 210,429 +0.15(+1.43%)
Jul 24, 2009 10.65 10.79 10.59 10.68 230,577 -0.04(-0.36%)
Jul 23, 2009 10.38 10.95 10.31 10.72 542,148 +0.31(+2.94%)
Jul 22, 2009 10.30 10.70 10.30 10.41 168,431 +0.05(+0.52%)
Jul 21, 2009 10.47 10.49 10.09 10.36 124,025 -0.06(-0.59%)
Jul 20, 2009 10.29 10.51 10.19 10.42 241,221 +0.17(+1.64%)
Jul 17, 2009 10.11 10.34 9.977 10.25 224,416 +0.18(+1.75%)
Jul 16, 2009 9.885 10.12 9.683 10.08 171,717 +0.12(+1.23%)
Jul 15, 2009 9.771 10.03 9.620 9.954 300,929 +0.31(+3.25%)
Jul 14, 2009 9.740 9.901 9.587 9.641 233,603 -0.03(-0.32%)
Jul 13, 2009 9.365 9.740 9.136 9.671 445,658 +0.31(+3.27%)
Jul 10, 2009 9.013 9.403 8.791 9.365 577,614 +0.34(+3.73%)
Jul 09, 2009 8.983 9.358 8.944 9.029 416,275 +0.09(+1.03%)
Jul 08, 2009 9.182 9.220 8.546 8.937 620,549 -0.08(-0.85%)
Jul 07, 2009 9.212 9.365 8.960 9.013 614,605 -0.14(-1.50%)
Jul 06, 2009 9.051 9.403 8.738 9.151 325,803 +0.04(+0.42%)
Jul 02, 2009 9.396 9.495 8.914 9.113 550,477 -0.38(-4.03%)
Jul 01, 2009 9.579 9.683 9.480 9.495 521,710 +0.10(+1.06%)
Jun 30, 2009 9.824 10.05 9.396 9.396 581,723 -0.40(-4.06%)
Jun 29, 2009 10.49 10.60 9.755 9.794 553,742 -0.69(-6.57%)
Jun 26, 2009 10.33 10.55 9.977 10.48 1,476,875 -0.03(-0.29%)
Jun 25, 2009 10.46 10.56 9.947 10.51 604,042 +0.54(+5.37%)
Jun 24, 2009 9.449 10.70 9.380 9.977 826,003 +0.44(+4.57%)
Jun 23, 2009 9.396 9.778 9.396 9.541 430,197 +0.31(+3.31%)
Jun 22, 2009 9.618 9.671 9.182 9.235 276,869 -0.50(-5.18%)
Jun 19, 2009 10.13 10.27 9.702 9.740 373,826 -0.21(-2.08%)
Jun 18, 2009 10.20 10.20 9.786 9.947 222,546 -0.24(-2.33%)
Jun 17, 2009 10.07 10.34 10.01 10.18 230,956 +0.15(+1.53%)
Jun 16, 2009 10.38 10.54 9.893 10.03 295,999 -0.37(-3.53%)
Jun 15, 2009 10.81 10.89 9.970 10.40 347,628 -0.49(-4.50%)
Jun 12, 2009 10.93 11.02 10.63 10.89 309,653 -0.08(-0.70%)
Jun 11, 2009 10.87 11.10 10.71 10.96 384,091 -0.01(-0.07%)
Jun 10, 2009 10.90 10.99 10.49 10.97 446,767 +0.31(+2.94%)
Jun 09, 2009 10.80 10.96 10.66 10.66 308,692 +0.03(+0.29%)
Jun 08, 2009 10.62 10.86 10.48 10.63 453,628 -0.19(-1.77%)
Jun 05, 2009 11.03 11.05 10.69 10.82 270,283 -0.08(-0.77%)
Jun 04, 2009 10.66 11.02 10.54 10.90 351,714 +0.28(+2.67%)
Jun 03, 2009 10.68 10.74 10.46 10.62 264,864 -0.08(-0.79%)
Jun 02, 2009 10.21 10.75 10.20 10.70 481,344 +0.47(+4.56%)
Jun 01, 2009 9.702 10.52 9.702 10.24 405,512 +0.81(+8.60%)
May 29, 2009 9.358 9.549 9.182 9.426 329,210 +0.11(+1.23%)
May 28, 2009 9.488 9.717 9.051 9.312 313,316 -0.08(-0.82%)
May 27, 2009 9.396 9.786 9.327 9.388 400,958 -0.05(-0.49%)
May 26, 2009 8.837 9.541 8.830 9.434 316,439 +0.52(+5.84%)
May 22, 2009 9.197 9.327 8.883 8.914 219,608 -0.25(-2.75%)
May 21, 2009 9.717 9.717 8.967 9.166 336,495 -0.59(-6.04%)
May 20, 2009 9.954 10.31 9.702 9.755 308,568 -0.08(-0.78%)
May 19, 2009 9.817 10.18 9.648 9.832 266,064 +0.02(+0.16%)
May 18, 2009 9.403 9.878 9.342 9.817 408,494 +0.50(+5.42%)
May 15, 2009 9.296 9.725 9.074 9.312 314,628 +0.02(+0.16%)
May 14, 2009 9.182 9.495 9.036 9.296 328,055 +0.12(+1.33%)
May 13, 2009 9.931 9.931 9.128 9.174 546,082 -0.80(-7.98%)
May 12, 2009 10.17 10.39 9.572 9.970 344,976 -0.09(-0.91%)
May 11, 2009 10.64 10.65 10.06 10.06 448,224 -0.74(-6.87%)
May 08, 2009 10.02 10.93 10.02 10.80 407,776 +0.95(+9.63%)
May 07, 2009 10.42 10.71 9.725 9.855 431,763 -0.51(-4.94%)
May 06, 2009 10.69 10.76 10.15 10.37 576,025 -0.23(-2.17%)
May 05, 2009 10.18 10.67 10.15 10.60 782,677 +0.14(+1.32%)
May 04, 2009 9.939 10.54 9.901 10.46 479,992 +0.52(+5.23%)
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.