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 (%)
May 31, 2012 12.06 12.23 11.81 12.11 144,486 +0.04(+0.34%)
May 30, 2012 12.08 12.27 12.00 12.07 183,735 -0.19(-1.54%)
May 29, 2012 12.34 12.43 12.03 12.25 144,069 -0.01(-0.07%)
May 25, 2012 12.30 12.41 12.14 12.26 99,706 -0.02(-0.13%)
May 24, 2012 12.15 12.29 12.10 12.28 161,848 +0.17(+1.42%)
May 23, 2012 12.04 12.25 11.89 12.11 267,023 -0.09(-0.74%)
May 22, 2012 12.16 12.29 12.11 12.20 227,630 +0.02(+0.20%)
May 21, 2012 12.08 12.26 11.82 12.17 172,176 +0.12(+1.02%)
May 18, 2012 12.18 12.25 11.95 12.05 161,351 -0.15(-1.21%)
May 17, 2012 12.72 12.83 12.19 12.20 221,698 -0.63(-4.92%)
May 16, 2012 13.05 13.16 12.72 12.83 268,122 -0.11(-0.82%)
May 15, 2012 13.03 13.19 12.85 12.93 301,650 -0.15(-1.13%)
May 14, 2012 12.93 13.24 12.85 13.08 166,984 -0.08(-0.62%)
May 11, 2012 12.91 13.18 12.91 13.16 362,651 +0.08(+0.62%)
May 10, 2012 13.24 13.29 13.01 13.08 184,627 -0.08(-0.62%)
May 09, 2012 13.03 13.27 12.85 13.16 125,619 -0.01(-0.09%)
May 08, 2012 13.03 13.36 12.90 13.17 323,434 +0.01(+0.09%)
May 07, 2012 12.22 13.39 12.22 13.16 643,559 +0.88(+7.16%)
May 04, 2012 12.23 12.35 12.09 12.28 179,462 -0.03(-0.26%)
May 03, 2012 12.73 12.73 12.26 12.32 167,102 -0.47(-3.69%)
May 02, 2012 12.23 12.83 12.22 12.79 264,130 +0.49(+3.97%)
May 01, 2012 12.50 12.83 12.27 12.30 426,623 -0.21(-1.66%)
Apr 30, 2012 12.56 12.74 12.35 12.51 177,343 -0.02(-0.16%)
Apr 27, 2012 11.93 12.61 11.88 12.53 173,577 +0.63(+5.27%)
Apr 26, 2012 11.89 11.99 11.83 11.90 105,099 -0.02(-0.14%)
Apr 25, 2012 12.01 12.07 11.82 11.92 133,885 +0.03(+0.27%)
Apr 24, 2012 11.47 11.94 11.47 11.88 143,435 +0.45(+3.92%)
Apr 23, 2012 11.49 11.58 11.33 11.44 117,835 -0.31(-2.64%)
Apr 20, 2012 11.40 11.80 11.28 11.75 240,495 +0.55(+4.87%)
Apr 19, 2012 10.90 11.34 10.62 11.20 257,808 +0.26(+2.38%)
Apr 18, 2012 10.91 11.05 10.85 10.94 88,610 -0.08(-0.74%)
Apr 17, 2012 10.90 11.20 10.90 11.02 110,566 +0.24(+2.27%)
Apr 16, 2012 10.82 11.06 10.64 10.78 142,235 +0.20(+1.85%)
Apr 13, 2012 10.75 10.75 10.43 10.58 118,838 -0.25(-2.33%)
Apr 12, 2012 10.19 11.18 9.913 10.83 456,726 -0.36(-3.20%)
Apr 11, 2012 10.76 11.24 10.61 11.19 315,873 +0.59(+5.61%)
Apr 10, 2012 10.78 10.89 10.53 10.60 222,550 -0.24(-2.25%)
Apr 09, 2012 10.54 10.89 10.54 10.84 189,798 +0.00(+0.00%)
Apr 05, 2012 10.77 10.91 10.74 10.84 72,787 -0.02(-0.15%)
Apr 04, 2012 10.80 10.91 10.69 10.86 130,244 -0.11(-1.04%)
Apr 03, 2012 10.82 11.07 10.77 10.97 154,598 +0.09(+0.82%)
Apr 02, 2012 10.48 10.88 10.48 10.88 111,928 +0.33(+3.17%)
Mar 30, 2012 10.57 10.65 10.36 10.55 142,213 +0.08(+0.78%)
Mar 29, 2012 10.47 10.52 10.30 10.47 114,879 -0.14(-1.31%)
Mar 28, 2012 10.68 10.76 10.50 10.61 116,492 -0.10(-0.91%)
Mar 27, 2012 11.00 11.00 10.69 10.70 141,609 -0.32(-2.88%)
Mar 26, 2012 11.06 11.24 10.97 11.02 101,359 +0.12(+1.12%)
Mar 23, 2012 10.69 10.92 10.52 10.90 65,802 +0.19(+1.75%)
Mar 22, 2012 10.74 10.89 10.57 10.71 50,687 -0.18(-1.65%)
Mar 21, 2012 10.80 11.03 10.74 10.89 56,653 +0.11(+0.98%)
Mar 20, 2012 10.91 11.07 10.78 10.78 65,869 -0.27(-2.43%)
Mar 19, 2012 10.78 11.12 10.72 11.05 102,423 +0.24(+2.26%)
Mar 16, 2012 11.10 11.10 10.78 10.81 183,301 -0.23(-2.07%)
Mar 15, 2012 10.89 11.09 10.70 11.04 74,931 +0.15(+1.35%)
Mar 14, 2012 11.02 11.16 10.85 10.89 126,387 -0.16(-1.47%)
Mar 13, 2012 10.82 11.08 10.73 11.05 113,836 +0.34(+3.19%)
Mar 12, 2012 10.61 10.75 10.40 10.71 59,847 +0.10(+0.92%)
Mar 09, 2012 10.56 10.93 10.50 10.61 86,953 +0.04(+0.39%)
Mar 08, 2012 10.36 10.69 10.30 10.57 78,850 +0.29(+2.85%)
Mar 07, 2012 10.17 10.41 10.12 10.28 118,349 +0.19(+1.86%)
Mar 06, 2012 10.20 10.37 10.03 10.09 136,798 -0.26(-2.52%)
Mar 05, 2012 10.19 10.49 10.19 10.35 145,900 +0.09(+0.87%)
Mar 02, 2012 10.65 10.72 10.12 10.26 180,273 -0.39(-3.67%)
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.