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 (%)
Apr 30, 2009 10.60 10.87 10.25 10.25 452,967 -0.29(-2.76%)
Apr 29, 2009 10.44 10.80 10.14 10.54 455,151 +0.26(+2.53%)
Apr 28, 2009 9.901 10.55 9.855 10.28 481,799 +0.29(+2.91%)
Apr 27, 2009 10.22 10.29 9.832 9.993 593,441 -0.42(-4.04%)
Apr 24, 2009 10.40 10.72 10.14 10.41 596,788 +0.11(+1.04%)
Apr 23, 2009 10.52 10.65 10.04 10.31 443,007 -0.21(-2.04%)
Apr 22, 2009 9.908 10.64 9.771 10.52 898,720 +0.56(+5.61%)
Apr 21, 2009 9.556 10.14 9.488 9.962 743,475 +0.41(+4.24%)
Apr 20, 2009 10.83 10.83 9.511 9.556 730,605 -1.46(-13.26%)
Apr 17, 2009 10.54 11.18 10.36 11.02 618,488 +0.54(+5.19%)
Apr 16, 2009 10.11 10.69 9.901 10.47 572,464 +0.48(+4.82%)
Apr 15, 2009 9.388 10.02 9.388 9.993 450,903 +0.60(+6.35%)
Apr 14, 2009 9.648 9.717 9.289 9.396 607,573 -0.35(-3.61%)
Apr 13, 2009 9.878 9.954 9.664 9.748 415,789 -0.21(-2.08%)
Apr 09, 2009 9.534 10.02 9.465 9.954 639,768 +0.59(+6.29%)
Apr 08, 2009 8.967 9.534 8.967 9.365 645,962 +0.39(+4.35%)
Apr 07, 2009 7.651 9.051 7.559 8.975 1,494,892 -0.13(-1.43%)
Apr 06, 2009 8.952 9.143 8.669 9.105 571,380 +0.05(+0.51%)
Apr 03, 2009 9.036 9.166 8.493 9.059 539,385 -0.01(-0.08%)
Apr 02, 2009 8.738 9.212 8.738 9.067 595,155 +0.57(+6.76%)
Apr 01, 2009 8.332 8.876 8.187 8.493 554,626 +0.09(+1.09%)
Mar 31, 2009 8.294 8.745 8.294 8.401 541,650 +0.26(+3.20%)
Mar 30, 2009 8.592 8.876 7.950 8.141 668,302 -1.45(-15.08%)
Mar 26, 2009 9.518 10.05 9.105 9.587 1,272,858 +0.14(+1.46%)
Mar 25, 2009 8.325 9.480 8.271 9.449 1,226,430 +1.17(+14.14%)
Mar 24, 2009 8.531 8.883 8.263 8.279 785,623 -0.41(-4.75%)
Mar 23, 2009 8.378 8.692 7.751 8.692 673,046 +0.43(+5.19%)
Mar 20, 2009 8.577 8.700 8.233 8.263 534,230 -0.21(-2.44%)
Mar 19, 2009 8.416 8.722 8.256 8.470 652,409 +0.24(+2.88%)
Mar 18, 2009 7.789 8.516 7.736 8.233 471,263 +0.42(+5.39%)
Mar 17, 2009 7.621 8.011 7.537 7.812 602,382 +0.38(+5.15%)
Mar 16, 2009 7.185 7.613 7.154 7.429 563,833 +0.36(+5.09%)
Mar 13, 2009 6.955 7.230 6.664 7.070 479,708 +0.17(+2.44%)
Mar 12, 2009 6.557 6.963 6.366 6.901 360,023 +0.34(+5.13%)
Mar 11, 2009 6.611 6.882 6.381 6.565 320,081 +0.02(+0.35%)
Mar 10, 2009 6.274 6.550 6.213 6.542 946,819 +0.10(+1.54%)
Mar 09, 2009 6.848 6.848 6.328 6.442 435,396 -0.36(-5.29%)
Mar 06, 2009 6.672 6.955 6.634 6.802 475,355 +0.23(+3.49%)
Mar 05, 2009 7.062 7.154 6.542 6.572 346,984 -0.68(-9.39%)
Mar 04, 2009 7.177 7.353 6.871 7.253 419,443 +0.31(+4.52%)
Mar 02, 2009 7.070 7.406 6.917 6.940 533,356 -0.31(-4.22%)
Feb 27, 2009 7.261 7.644 7.231 7.246 499,499 -0.18(-2.37%)
Feb 26, 2009 7.950 8.141 7.307 7.422 452,889 -0.46(-5.83%)
Feb 25, 2009 8.256 8.256 7.781 7.881 665,042 -0.43(-5.16%)
Feb 24, 2009 8.256 8.531 7.812 8.309 670,517 +0.21(+2.55%)
Feb 23, 2009 8.049 8.302 7.919 8.103 635,013 +0.10(+1.24%)
Feb 20, 2009 8.034 8.279 7.843 8.003 353,851 -0.21(-2.61%)
Feb 19, 2009 8.187 8.447 8.076 8.217 292,428 +0.11(+1.42%)
Feb 18, 2009 8.118 8.294 7.934 8.103 363,872 +0.02(+0.19%)
Feb 17, 2009 8.103 8.332 7.965 8.087 251,254 -0.33(-3.91%)
Feb 13, 2009 8.623 8.684 8.072 8.416 329,503 -0.20(-2.31%)
Feb 12, 2009 8.210 9.174 8.156 8.615 562,730 -0.40(-4.41%)
Feb 11, 2009 8.898 9.296 8.898 9.013 318,994 +0.18(+2.08%)
Feb 10, 2009 9.243 9.618 8.799 8.830 282,370 -0.46(-4.94%)
Feb 09, 2009 9.074 9.771 8.807 9.289 386,382 +0.14(+1.51%)
Feb 06, 2009 8.485 9.166 8.485 9.151 292,734 +0.47(+5.47%)
Feb 05, 2009 8.455 8.791 8.371 8.677 263,731 +0.18(+2.07%)
Feb 04, 2009 8.462 8.700 8.386 8.501 248,411 +0.07(+0.82%)
Feb 03, 2009 8.302 8.516 8.133 8.432 334,051 +0.20(+2.42%)
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.