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

Apogee Entrpr Inc (NQ: APOG )

63.26 -0.33 (-0.52%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 3, 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 (%)
Nov 30, 2011 8.205 8.594 8.067 8.586 253,369 +0.81(+10.42%)
Nov 29, 2011 7.849 8.108 7.630 7.776 131,676 -0.09(-1.13%)
Nov 28, 2011 7.768 8.092 7.752 7.865 198,177 +0.36(+4.75%)
Nov 25, 2011 7.646 7.768 7.509 7.509 70,993 -0.19(-2.52%)
Nov 23, 2011 7.897 8.051 7.646 7.703 112,076 -0.31(-3.84%)
Nov 22, 2011 8.092 8.156 7.905 8.011 97,977 -0.09(-1.10%)
Nov 21, 2011 8.262 8.472 8.051 8.100 84,187 -0.38(-4.49%)
Nov 18, 2011 8.383 8.521 8.309 8.480 98,082 +0.12(+1.45%)
Nov 17, 2011 8.472 8.634 8.302 8.359 73,509 -0.11(-1.34%)
Nov 16, 2011 8.480 8.861 8.416 8.472 145,960 -0.15(-1.69%)
Nov 15, 2011 8.448 8.667 8.221 8.618 102,913 +0.09(+1.04%)
Nov 14, 2011 8.715 8.845 8.440 8.529 122,306 -0.31(-3.48%)
Nov 11, 2011 8.707 8.942 8.602 8.837 137,301 +0.28(+3.31%)
Nov 10, 2011 8.764 8.804 8.480 8.553 79,606 -0.04(-0.47%)
Nov 09, 2011 8.837 9.007 8.505 8.594 154,823 -0.57(-6.19%)
Nov 08, 2011 8.991 9.193 8.748 9.161 138,070 +0.27(+3.01%)
Nov 07, 2011 8.732 8.991 8.456 8.894 96,637 +0.11(+1.29%)
Nov 04, 2011 8.732 8.902 8.707 8.780 44,466 -0.08(-0.91%)
Nov 03, 2011 8.626 8.910 8.327 8.861 94,851 +0.37(+4.39%)
Nov 02, 2011 8.432 8.513 8.229 8.489 127,392 +0.23(+2.75%)
Nov 01, 2011 8.391 8.675 8.197 8.262 145,948 -0.58(-6.59%)
Oct 31, 2011 9.193 9.339 8.813 8.845 148,828 -0.23(-2.50%)
Oct 28, 2011 9.104 9.347 8.845 9.072 164,817 -0.12(-1.32%)
Oct 27, 2011 8.707 9.323 8.375 9.193 235,176 +0.87(+10.41%)
Oct 26, 2011 8.027 8.391 7.776 8.327 160,850 +0.44(+5.54%)
Oct 25, 2011 8.229 8.278 7.841 7.889 204,439 -0.40(-4.88%)
Oct 24, 2011 8.148 8.343 8.075 8.294 237,830 +0.19(+2.30%)
Oct 21, 2011 8.173 8.173 7.832 8.108 125,556 +0.08(+1.01%)
Oct 20, 2011 8.092 8.092 7.695 8.027 107,270 -0.08(-0.98%)
Oct 19, 2011 8.476 8.613 8.026 8.107 119,405 -0.37(-4.36%)
Oct 18, 2011 8.067 8.549 7.994 8.476 140,534 +0.44(+5.50%)
Oct 17, 2011 8.099 8.235 7.930 8.034 139,246 -0.18(-2.25%)
Oct 14, 2011 8.163 8.219 8.115 8.219 96,150 +0.16(+1.99%)
Oct 13, 2011 8.026 8.107 7.834 8.058 87,080 -0.04(-0.50%)
Oct 12, 2011 8.139 8.227 7.882 8.099 186,590 +0.02(+0.30%)
Oct 11, 2011 7.842 8.091 7.737 8.075 128,226 +0.13(+1.62%)
Oct 10, 2011 7.874 7.970 7.777 7.946 127,591 +0.24(+3.13%)
Oct 07, 2011 8.010 8.075 7.649 7.705 148,717 -0.31(-3.91%)
Oct 06, 2011 7.930 8.103 7.866 8.018 170,621 +0.04(+0.50%)
Oct 05, 2011 7.665 8.083 7.496 7.978 227,234 +0.31(+3.98%)
Oct 04, 2011 6.540 7.745 6.540 7.673 378,575 +1.17(+18.05%)
Oct 03, 2011 6.805 7.098 6.500 6.500 253,300 -0.40(-5.82%)
Sep 30, 2011 7.054 7.294 6.877 6.902 216,855 -0.28(-3.91%)
Sep 29, 2011 7.159 7.327 6.869 7.183 165,318 +0.23(+3.35%)
Sep 28, 2011 7.295 7.480 6.934 6.950 239,925 -0.32(-4.42%)
Sep 27, 2011 7.159 7.512 7.159 7.271 200,101 +0.31(+4.50%)
Sep 26, 2011 6.789 6.966 6.628 6.958 115,966 +0.25(+3.71%)
Sep 23, 2011 6.500 6.797 6.419 6.709 224,669 +0.21(+3.21%)
Sep 22, 2011 6.307 6.564 6.259 6.500 287,379 -0.06(-0.86%)
Sep 21, 2011 6.781 6.845 6.532 6.556 218,046 -0.24(-3.55%)
Sep 20, 2011 7.118 7.118 6.773 6.797 158,957 -0.32(-4.51%)
Sep 19, 2011 7.231 7.247 6.974 7.118 189,863 -0.31(-4.11%)
Sep 16, 2011 7.601 7.601 7.311 7.424 212,489 -0.12(-1.60%)
Sep 15, 2011 7.617 7.954 7.351 7.544 218,195 +0.09(+1.19%)
Sep 14, 2011 7.038 7.617 7.030 7.456 290,537 +0.47(+6.79%)
Sep 13, 2011 6.910 7.038 6.829 6.982 145,891 +0.13(+1.88%)
Sep 12, 2011 6.604 6.869 6.604 6.853 102,849 +0.14(+2.03%)
Sep 09, 2011 6.982 6.982 6.628 6.717 155,247 -0.28(-4.02%)
Sep 08, 2011 7.255 7.327 6.982 6.998 111,278 -0.31(-4.18%)
Sep 07, 2011 7.014 7.327 7.014 7.303 123,389 +0.44(+6.44%)
Sep 06, 2011 6.580 6.885 6.572 6.861 131,124 +0.04(+0.59%)
Sep 02, 2011 7.110 7.207 6.757 6.821 127,940 -0.45(-6.19%)
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.