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

Apogee Entrpr Inc (NQ: APOG )

61.78 -0.55 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2003 8.602 8.824 8.602 8.725 36,327 +0.05(+0.53%)
Aug 28, 2003 8.609 8.679 8.479 8.679 102,211 +0.16(+1.89%)
Aug 27, 2003 8.487 8.694 8.487 8.517 69,269 +0.04(+0.45%)
Aug 26, 2003 8.510 8.586 8.464 8.479 110,544 -0.07(-0.81%)
Aug 25, 2003 8.456 8.602 8.456 8.548 54,425 +0.02(+0.18%)
Aug 22, 2003 8.640 8.640 8.448 8.533 235,542 -0.09(-1.07%)
Aug 21, 2003 8.617 8.640 8.494 8.625 168,486 +0.04(+0.45%)
Aug 20, 2003 8.456 8.602 8.371 8.586 69,139 +0.10(+1.13%)
Aug 19, 2003 8.364 8.517 8.364 8.490 406,762 +0.13(+1.52%)
Aug 18, 2003 7.903 8.364 7.903 8.364 74,477 +0.41(+5.22%)
Aug 15, 2003 7.987 8.094 7.926 7.949 29,556 -0.06(-0.77%)
Aug 14, 2003 7.872 8.026 7.834 8.010 53,644 +0.05(+0.68%)
Aug 13, 2003 7.857 8.141 7.780 7.957 47,655 +0.05(+0.68%)
Aug 12, 2003 7.780 7.911 7.719 7.903 51,821 +0.12(+1.58%)
Aug 11, 2003 7.719 7.780 7.680 7.780 29,556 +0.06(+0.80%)
Aug 08, 2003 7.688 7.726 7.672 7.719 80,206 +0.03(+0.40%)
Aug 07, 2003 7.734 7.734 7.680 7.688 133,460 -0.03(-0.40%)
Aug 06, 2003 7.680 7.795 7.642 7.719 123,435 +0.00(+0.00%)
Aug 05, 2003 7.757 7.757 7.703 7.719 178,251 +0.00(+0.00%)
Aug 04, 2003 7.742 7.841 7.642 7.719 126,169 -0.05(-0.59%)
Aug 01, 2003 7.749 7.864 7.642 7.765 232,391 -0.10(-1.27%)
Jul 31, 2003 7.565 7.941 7.527 7.864 136,715 +0.28(+3.64%)
Jul 30, 2003 7.457 7.642 7.419 7.588 148,434 +0.18(+2.38%)
Jul 29, 2003 7.450 7.519 7.373 7.411 280,853 -0.08(-1.13%)
Jul 28, 2003 7.411 7.542 7.358 7.496 191,141 +0.08(+1.14%)
Jul 25, 2003 7.304 7.527 7.304 7.411 80,987 +0.11(+1.47%)
Jul 24, 2003 7.373 7.373 7.265 7.304 111,065 +0.00(+0.00%)
Jul 23, 2003 7.127 7.404 7.127 7.304 69,009 +0.13(+1.82%)
Jul 22, 2003 7.120 7.227 7.066 7.173 96,091 +0.11(+1.52%)
Jul 21, 2003 7.350 7.427 6.797 7.066 395,044 -0.33(-4.47%)
Jul 18, 2003 7.411 7.411 7.143 7.396 56,379 -0.04(-0.52%)
Jul 17, 2003 7.596 7.634 7.312 7.434 178,642 -0.16(-2.12%)
Jul 16, 2003 7.496 7.634 7.488 7.596 286,192 +0.00(+0.00%)
Jul 15, 2003 7.488 7.619 7.488 7.596 135,674 +0.05(+0.61%)
Jul 14, 2003 7.565 7.603 7.488 7.550 142,314 -0.02(-0.20%)
Jul 11, 2003 7.504 7.642 7.480 7.565 80,336 +0.04(+0.51%)
Jul 10, 2003 7.450 7.527 7.411 7.527 268,093 -0.03(-0.41%)
Jul 09, 2003 7.381 7.565 7.335 7.557 159,241 +0.12(+1.55%)
Jul 08, 2003 7.411 7.442 7.250 7.442 157,939 +0.11(+1.47%)
Jul 07, 2003 7.265 7.442 7.265 7.335 807,014 +0.06(+0.84%)
Jul 03, 2003 7.281 7.488 7.135 7.273 155,205 +0.02(+0.21%)
Jul 02, 2003 6.920 7.304 6.920 7.258 179,944 +0.31(+4.42%)
Jul 01, 2003 6.897 7.066 6.805 6.951 129,294 +0.12(+1.80%)
Jun 30, 2003 6.874 6.935 6.797 6.828 312,493 -0.02(-0.22%)
Jun 27, 2003 6.835 7.143 6.797 6.843 164,018 +0.01(+0.11%)
Jun 26, 2003 7.219 7.227 6.766 6.835 269,005 -0.08(-1.11%)
Jun 25, 2003 6.912 6.989 6.789 6.912 269,005 +0.12(+1.81%)
Jun 24, 2003 6.835 6.912 6.643 6.789 276,556 -0.05(-0.79%)
Jun 23, 2003 6.989 6.997 6.748 6.843 249,083 -0.11(-1.55%)
Jun 20, 2003 7.166 7.296 6.912 6.951 527,202 -0.08(-1.20%)
Jun 19, 2003 7.081 7.158 6.989 7.035 821,858 -0.07(-0.97%)
Jun 18, 2003 7.073 7.204 7.004 7.104 457,022 +0.04(+0.54%)
Jun 17, 2003 7.411 7.488 6.436 7.066 1,127,972 -1.42(-16.74%)
Jun 16, 2003 8.302 8.510 8.302 8.487 325,644 +0.08(+0.91%)
Jun 13, 2003 8.494 8.579 8.379 8.410 229,813 -0.15(-1.71%)
Jun 12, 2003 8.679 8.679 8.371 8.556 85,024 -0.12(-1.42%)
Jun 11, 2003 8.540 8.679 8.464 8.679 89,321 +0.06(+0.71%)
Jun 10, 2003 8.648 8.648 8.540 8.617 306,504 +0.05(+0.54%)
Jun 09, 2003 8.817 8.817 8.548 8.571 95,701 -0.24(-2.70%)
Jun 06, 2003 8.855 8.855 8.663 8.809 92,055 +0.02(+0.26%)
Jun 05, 2003 8.502 8.825 8.456 8.786 65,102 +0.28(+3.34%)
Jun 04, 2003 8.448 8.625 8.410 8.502 142,705 +0.05(+0.64%)
Jun 03, 2003 8.440 8.517 8.302 8.448 151,168 +0.08(+0.92%)
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.