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

Apogee Entrpr Inc (NQ: APOG )

66.27 -0.27 (-0.41%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 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 29, 2005 12.31 12.40 11.94 12.10 67,103 -0.30(-2.41%)
Jul 28, 2005 12.17 12.42 12.13 12.40 100,756 +0.26(+2.14%)
Jul 27, 2005 11.71 12.16 11.71 12.13 159,806 +0.24(+2.06%)
Jul 26, 2005 11.86 12.27 11.86 11.89 215,117 +0.05(+0.39%)
Jul 25, 2005 12.01 12.28 11.72 11.84 107,555 -0.18(-1.46%)
Jul 22, 2005 12.01 12.17 11.54 12.02 177,960 -0.02(-0.19%)
Jul 21, 2005 12.02 12.17 11.68 12.04 100,355 -0.04(-0.32%)
Jul 20, 2005 11.94 12.32 11.82 12.08 95,412 -0.01(-0.06%)
Jul 19, 2005 11.92 12.13 11.82 12.09 112,471 +0.16(+1.35%)
Jul 18, 2005 12.17 12.26 11.72 11.93 126,788 -0.35(-2.87%)
Jul 15, 2005 12.04 12.32 12.04 12.28 70,700 +0.08(+0.63%)
Jul 14, 2005 12.20 12.49 12.14 12.20 205,404 +0.08(+0.69%)
Jul 13, 2005 12.62 12.82 11.94 12.12 437,366 -0.79(-6.15%)
Jul 12, 2005 13.11 13.25 12.78 12.91 398,761 -0.41(-3.05%)
Jul 11, 2005 12.36 13.46 12.27 13.32 629,800 +1.05(+8.54%)
Jul 08, 2005 11.62 12.33 11.62 12.27 164,493 +0.67(+5.74%)
Jul 07, 2005 11.44 11.90 11.44 11.61 137,168 +0.02(+0.13%)
Jul 06, 2005 11.32 11.67 11.19 11.59 414,113 +0.18(+1.61%)
Jul 05, 2005 11.45 11.45 11.22 11.41 252,114 -0.08(-0.73%)
Jul 01, 2005 11.79 11.79 11.44 11.49 174,610 -0.27(-2.28%)
Jun 30, 2005 11.81 11.91 11.32 11.76 119,894 -0.11(-0.90%)
Jun 29, 2005 12.01 12.01 11.60 11.87 260,023 -0.14(-1.15%)
Jun 28, 2005 11.39 12.05 11.29 12.00 189,575 +0.64(+5.66%)
Jun 27, 2005 11.30 11.46 11.26 11.36 84,875 -0.06(-0.54%)
Jun 24, 2005 11.45 11.45 11.10 11.42 392,768 -0.14(-1.19%)
Jun 23, 2005 11.64 11.78 11.48 11.56 114,951 -0.08(-0.72%)
Jun 22, 2005 11.76 11.98 11.36 11.65 270,175 -0.10(-0.85%)
Jun 21, 2005 11.09 12.28 11.09 11.74 722,499 +0.91(+8.40%)
Jun 20, 2005 10.45 10.96 10.44 10.83 178,637 +0.41(+3.89%)
Jun 17, 2005 10.60 11.21 10.36 10.43 436,834 -0.13(-1.23%)
Jun 16, 2005 10.48 10.61 10.43 10.56 157,792 +0.08(+0.73%)
Jun 15, 2005 10.62 10.68 10.28 10.48 196,882 -0.06(-0.58%)
Jun 14, 2005 10.60 10.70 10.47 10.54 109,671 -0.14(-1.29%)
Jun 13, 2005 10.52 10.70 10.12 10.68 86,973 +0.27(+2.57%)
Jun 10, 2005 10.71 10.71 10.41 10.41 79,298 -0.29(-2.72%)
Jun 09, 2005 10.37 10.71 10.27 10.70 57,134 +0.28(+2.72%)
Jun 08, 2005 10.37 10.57 10.37 10.42 84,166 +0.02(+0.15%)
Jun 07, 2005 10.31 10.71 10.10 10.41 110,723 +0.18(+1.72%)
Jun 06, 2005 9.977 10.28 9.977 10.23 41,582 +0.20(+1.98%)
Jun 03, 2005 10.27 10.27 9.970 10.03 41,952 -0.31(-2.96%)
Jun 02, 2005 10.13 10.49 10.12 10.34 58,979 -0.06(-0.59%)
Jun 01, 2005 10.57 10.63 10.07 10.40 135,084 -0.31(-2.86%)
May 31, 2005 10.62 10.71 10.45 10.70 106,881 +0.18(+1.75%)
May 27, 2005 10.39 10.62 10.25 10.52 32,168 +0.03(+0.29%)
May 26, 2005 10.42 10.70 10.41 10.49 75,827 +0.05(+0.44%)
May 25, 2005 10.34 10.51 10.28 10.44 89,902 -0.05(-0.51%)
May 24, 2005 10.07 10.52 10.07 10.50 89,788 +0.42(+4.18%)
May 23, 2005 10.10 10.18 9.947 10.08 113,585 +0.03(+0.30%)
May 20, 2005 10.19 10.19 9.824 10.05 51,727 -0.10(-0.98%)
May 19, 2005 10.05 10.27 10.01 10.15 48,855 +0.05(+0.45%)
May 18, 2005 10.21 10.25 9.993 10.10 133,572 -0.02(-0.15%)
May 17, 2005 10.04 10.18 9.977 10.12 90,619 +0.06(+0.61%)
May 16, 2005 10.05 10.31 9.993 10.05 149,730 -0.10(-0.98%)
May 13, 2005 10.16 10.27 10.06 10.15 155,171 +0.05(+0.53%)
May 12, 2005 10.29 10.31 10.04 10.10 133,195 -0.18(-1.71%)
May 11, 2005 10.15 10.31 10.02 10.28 70,675 +0.05(+0.45%)
May 10, 2005 10.34 10.38 9.885 10.23 297,081 -0.29(-2.76%)
May 09, 2005 10.51 10.57 10.34 10.52 164,075 +0.07(+0.66%)
May 06, 2005 10.62 10.62 10.33 10.45 47,874 -0.02(-0.22%)
May 05, 2005 10.49 10.71 10.22 10.47 129,026 -0.14(-1.30%)
May 04, 2005 10.14 10.61 10.10 10.61 81,830 +0.50(+4.92%)
May 03, 2005 9.771 10.20 9.732 10.12 118,786 +0.41(+4.26%)
May 02, 2005 9.771 9.863 9.488 9.702 117,108 -0.15(-1.55%)
Apr 29, 2005 9.786 9.863 9.296 9.855 140,581 +0.11(+1.18%)
Apr 28, 2005 9.885 9.993 9.656 9.740 216,341 -0.30(-2.97%)
Apr 27, 2005 9.931 10.15 9.893 10.04 78,199 -0.02(-0.15%)
Apr 26, 2005 10.08 10.47 9.855 10.05 118,501 -0.20(-1.94%)
Apr 25, 2005 10.15 10.25 9.970 10.25 54,777 +0.09(+0.90%)
Apr 22, 2005 10.03 10.28 9.947 10.16 105,728 -0.04(-0.38%)
Apr 21, 2005 10.14 10.31 9.970 10.20 58,152 +0.08(+0.76%)
Apr 20, 2005 10.22 10.32 9.970 10.12 82,174 -0.10(-0.97%)
Apr 19, 2005 10.21 10.31 9.947 10.22 248,599 -0.06(-0.60%)
Apr 18, 2005 10.39 10.39 9.993 10.28 149,062 -0.08(-0.74%)
Apr 15, 2005 10.45 10.64 10.19 10.36 76,763 -0.02(-0.22%)
Apr 14, 2005 10.70 10.86 10.35 10.38 63,636 -0.41(-3.76%)
Apr 13, 2005 10.90 11.02 10.68 10.79 69,797 -0.21(-1.95%)
Apr 12, 2005 10.67 11.00 10.28 11.00 118,002 +0.33(+3.08%)
Apr 11, 2005 10.76 11.01 10.67 10.67 81,787 -0.12(-1.13%)
Apr 08, 2005 11.25 11.29 10.71 10.80 148,887 -0.51(-4.53%)
Apr 07, 2005 11.47 11.52 11.29 11.31 276,594 +0.12(+1.09%)
Apr 06, 2005 11.61 11.65 11.17 11.19 242,901 -0.34(-2.99%)
Apr 05, 2005 11.25 11.61 11.25 11.53 128,605 +0.33(+2.94%)
Apr 04, 2005 11.08 11.39 10.73 11.20 82,149 +0.12(+1.05%)
Apr 01, 2005 10.85 11.16 10.85 11.09 142,378 +0.16(+1.46%)
Mar 31, 2005 10.84 10.93 10.64 10.93 154,427 -0.02(-0.21%)
Mar 30, 2005 10.64 10.99 10.48 10.95 153,759 +0.37(+3.47%)
Mar 29, 2005 10.70 10.92 10.48 10.58 106,759 -0.14(-1.29%)
Mar 28, 2005 10.39 10.79 10.39 10.72 84,265 +0.31(+2.94%)
Mar 24, 2005 10.75 10.85 10.41 10.41 67,545 -0.19(-1.80%)
Mar 23, 2005 10.71 10.86 10.54 10.60 81,241 -0.21(-1.98%)
Mar 22, 2005 10.83 11.07 10.75 10.82 60,040 -0.02(-0.14%)
Mar 21, 2005 10.88 10.91 10.51 10.83 53,443 +0.02(+0.21%)
Mar 18, 2005 10.79 11.05 10.50 10.81 252,035 -0.13(-1.19%)
Mar 17, 2005 10.41 10.97 10.41 10.94 105,604 +0.39(+3.70%)
Mar 16, 2005 10.61 10.80 10.39 10.55 177,396 -0.15(-1.43%)
Mar 15, 2005 10.90 11.09 10.64 10.70 49,962 -0.05(-0.50%)
Mar 14, 2005 10.50 10.97 10.50 10.76 86,342 +0.17(+1.59%)
Mar 11, 2005 10.73 10.82 10.47 10.59 111,168 -0.19(-1.77%)
Mar 10, 2005 10.85 11.02 10.68 10.78 120,528 -0.28(-2.49%)
Mar 09, 2005 11.21 11.46 10.96 11.06 72,187 -0.24(-2.10%)
Mar 08, 2005 11.09 11.40 11.09 11.29 82,946 +0.01(+0.07%)
Mar 07, 2005 11.28 11.47 11.22 11.29 80,034 -0.08(-0.74%)
Mar 04, 2005 11.21 11.48 11.15 11.37 104,327 +0.20(+1.78%)
Mar 03, 2005 10.86 11.21 10.77 11.17 83,498 +0.43(+3.99%)
Mar 02, 2005 11.00 11.06 10.56 10.74 171,662 -0.32(-2.90%)
Mar 01, 2005 10.58 11.09 10.57 11.06 85,541 +0.36(+3.36%)
Feb 28, 2005 10.70 10.90 10.60 10.70 146,761 -0.16(-1.48%)
Feb 25, 2005 10.21 10.89 10.21 10.86 105,312 +0.66(+6.45%)
Feb 24, 2005 10.03 10.33 9.947 10.21 51,086 +0.26(+2.62%)
Feb 23, 2005 9.794 10.29 9.794 9.947 75,446 +0.00(+0.00%)
Feb 22, 2005 10.11 10.30 9.817 9.947 117,881 -0.32(-3.13%)
Feb 18, 2005 10.17 10.41 9.970 10.27 87,298 +0.02(+0.15%)
Feb 17, 2005 10.54 10.54 10.22 10.25 77,576 -0.21(-2.05%)
Feb 16, 2005 10.16 10.52 10.16 10.47 85,069 +0.12(+1.18%)
Feb 15, 2005 10.09 10.47 10.09 10.34 94,387 +0.05(+0.52%)
Feb 14, 2005 10.31 10.38 10.14 10.29 38,197 -0.04(-0.37%)
Feb 11, 2005 9.840 10.33 9.671 10.33 73,634 +0.41(+4.17%)
Feb 10, 2005 10.02 10.15 9.824 9.916 53,207 -0.05(-0.46%)
Feb 09, 2005 10.44 10.78 9.954 9.962 52,070 -0.61(-5.79%)
Feb 08, 2005 10.64 10.78 10.50 10.57 48,829 -0.20(-1.85%)
Feb 07, 2005 10.41 10.77 10.41 10.77 42,122 +0.23(+2.18%)
Feb 04, 2005 9.824 10.57 9.824 10.54 70,818 +0.57(+5.76%)
Feb 03, 2005 10.33 10.33 9.846 9.970 164,951 -0.36(-3.48%)
Feb 02, 2005 10.57 10.57 10.12 10.33 86,966 -0.22(-2.10%)
Feb 01, 2005 10.29 10.55 10.18 10.55 84,043 +0.32(+3.14%)
Jan 31, 2005 10.16 10.24 10.06 10.23 90,499 +0.28(+2.77%)
Jan 28, 2005 10.23 10.23 9.954 9.954 66,227 -0.37(-3.63%)
Jan 27, 2005 9.947 10.37 9.947 10.33 77,104 +0.19(+1.89%)
Jan 26, 2005 10.08 10.14 9.947 10.14 134,195 +0.19(+1.92%)
Jan 25, 2005 9.947 10.03 9.939 9.947 67,263 -0.02(-0.23%)
Jan 24, 2005 9.947 10.05 9.885 9.970 73,439 +0.02(+0.15%)
Jan 21, 2005 10.05 10.14 9.878 9.954 73,143 +0.05(+0.46%)
Jan 20, 2005 9.954 10.52 9.832 9.908 81,641 -0.06(-0.61%)
Jan 19, 2005 10.10 10.33 9.970 9.970 75,953 -0.19(-1.88%)
Jan 18, 2005 10.01 10.33 9.947 10.16 80,829 -0.04(-0.38%)
Jan 14, 2005 9.885 10.25 9.885 10.20 75,409 +0.21(+2.07%)
Jan 13, 2005 9.947 10.16 9.901 9.993 122,262 -0.06(-0.61%)
Jan 12, 2005 9.870 10.18 9.870 10.05 152,891 +0.11(+1.08%)
Jan 11, 2005 9.809 10.10 9.809 9.947 219,575 -0.05(-0.46%)
Jan 10, 2005 9.579 10.15 9.579 9.993 155,331 +0.31(+3.24%)
Jan 07, 2005 9.778 10.42 9.679 9.679 223,365 -0.25(-2.54%)
Jan 06, 2005 9.717 10.06 9.396 9.931 139,486 +0.53(+5.61%)
Jan 05, 2005 9.633 9.847 9.403 9.403 244,367 -0.30(-3.08%)
Jan 04, 2005 9.878 10.24 9.656 9.702 162,836 -0.24(-2.46%)
Jan 03, 2005 10.06 10.28 9.863 9.947 148,968 -0.31(-3.06%)
Dec 31, 2004 10.42 10.44 10.22 10.26 35,680 -0.17(-1.61%)
Dec 30, 2004 10.42 10.57 10.40 10.43 51,625 -0.05(-0.51%)
Dec 29, 2004 10.41 10.59 10.38 10.48 51,363 -0.04(-0.36%)
Dec 28, 2004 10.28 10.57 10.28 10.52 182,714 +0.31(+3.00%)
Dec 27, 2004 10.57 10.57 10.18 10.21 78,025 -0.20(-1.91%)
Dec 23, 2004 10.48 10.52 10.38 10.41 76,457 +0.08(+0.74%)
Dec 22, 2004 10.47 10.50 10.29 10.34 103,903 -0.15(-1.39%)
Dec 21, 2004 10.25 10.51 10.25 10.48 84,952 +0.19(+1.86%)
Dec 20, 2004 10.34 10.58 10.25 10.29 164,024 -0.18(-1.75%)
Dec 17, 2004 10.64 10.64 10.33 10.47 199,704 -0.06(-0.55%)
Dec 16, 2004 10.83 10.88 10.38 10.53 179,185 -0.18(-1.68%)
Dec 15, 2004 10.67 10.73 10.51 10.71 137,754 +0.12(+1.16%)
Dec 14, 2004 10.70 10.73 10.40 10.59 182,060 -0.12(-1.14%)
Dec 13, 2004 10.61 10.79 10.61 10.71 183,628 +0.00(+0.00%)
Dec 10, 2004 10.71 10.75 10.52 10.71 147,425 -0.15(-1.41%)
Dec 09, 2004 10.38 10.90 10.38 10.86 163,109 +0.30(+2.82%)
Dec 08, 2004 10.71 10.79 10.35 10.57 255,120 -0.12(-1.15%)
Dec 07, 2004 11.18 11.21 10.60 10.69 128,605 -0.52(-4.64%)
Dec 06, 2004 11.14 11.38 11.10 11.21 152,392 -0.11(-0.95%)
Dec 03, 2004 11.17 11.32 11.17 11.32 92,663 -0.02(-0.20%)
Dec 02, 2004 11.09 11.39 11.09 11.34 78,287 +0.13(+1.16%)
Dec 01, 2004 11.29 11.42 11.09 11.21 452,080 +0.05(+0.48%)
Nov 30, 2004 10.85 11.26 10.85 11.16 149,517 +0.20(+1.82%)
Nov 29, 2004 11.09 11.09 10.89 10.96 217,348 +0.02(+0.14%)
Nov 26, 2004 11.02 11.03 10.94 10.94 28,230 +0.00(+0.00%)
Nov 24, 2004 10.91 11.14 10.89 10.94 138,277 +0.05(+0.49%)
Nov 23, 2004 10.99 10.99 10.76 10.89 127,560 -0.02(-0.14%)
Nov 22, 2004 11.16 11.16 10.84 10.90 252,898 +0.02(+0.14%)
Nov 19, 2004 11.12 11.29 10.86 10.89 216,303 -0.41(-3.59%)
Nov 18, 2004 11.22 11.41 11.18 11.29 61,427 +0.01(+0.07%)
Nov 17, 2004 11.53 11.77 11.26 11.29 362,683 -0.37(-3.15%)
Nov 16, 2004 12.00 12.00 11.64 11.65 194,738 -0.31(-2.62%)
Nov 15, 2004 11.55 12.00 11.55 11.97 126,775 +0.14(+1.16%)
Nov 12, 2004 11.94 11.94 11.63 11.83 191,862 +0.01(+0.06%)
Nov 11, 2004 11.44 11.89 11.33 11.82 122,593 +0.38(+3.34%)
Nov 10, 2004 11.11 11.48 10.99 11.44 243,095 +0.31(+2.82%)
Nov 09, 2004 10.79 11.12 10.72 11.12 302,955 +0.39(+3.63%)
Nov 08, 2004 10.96 10.99 10.66 10.73 223,491 -0.22(-2.03%)
Nov 05, 2004 10.83 11.10 10.79 10.96 69,399 +0.11(+1.06%)
Nov 04, 2004 10.51 10.95 10.51 10.84 227,020 +0.13(+1.21%)
Nov 03, 2004 10.38 10.71 10.38 10.71 155,137 +0.28(+2.64%)
Nov 02, 2004 10.09 10.44 9.985 10.44 174,480 +0.37(+3.73%)
Nov 01, 2004 9.679 10.06 9.679 10.06 61,688 +0.26(+2.65%)
Oct 29, 2004 9.893 9.947 9.641 9.801 150,954 -0.07(-0.70%)
Oct 28, 2004 9.801 10.00 9.748 9.870 257,341 -0.11(-1.15%)
Oct 27, 2004 9.824 10.01 9.755 9.985 221,661 +0.02(+0.23%)
Oct 26, 2004 9.625 10.00 9.625 9.962 179,315 +0.18(+1.88%)
Oct 25, 2004 9.579 9.847 9.572 9.778 236,953 +0.08(+0.87%)
Oct 22, 2004 9.725 9.755 9.648 9.694 99,983 -0.05(-0.47%)
Oct 21, 2004 9.556 9.755 9.511 9.740 214,996 +0.24(+2.50%)
Oct 20, 2004 9.664 9.664 9.380 9.503 78,418 +0.08(+0.81%)
Oct 19, 2004 9.556 9.694 9.426 9.426 55,676 -0.08(-0.81%)
Oct 18, 2004 9.396 9.725 9.396 9.503 61,558 +0.08(+0.81%)
Oct 15, 2004 9.319 9.625 9.212 9.426 45,221 +0.09(+0.98%)
Oct 14, 2004 9.641 9.641 9.335 9.335 76,849 -0.16(-1.69%)
Oct 13, 2004 9.725 9.740 9.495 9.495 97,891 -0.21(-2.13%)
Oct 12, 2004 9.335 9.755 9.335 9.702 64,302 +0.01(+0.08%)
Oct 11, 2004 9.717 9.809 9.503 9.694 56,853 +0.01(+0.08%)
Oct 08, 2004 9.870 9.870 9.633 9.687 92,271 -0.05(-0.55%)
Oct 07, 2004 9.893 10.20 9.717 9.740 227,804 -0.40(-3.92%)
Oct 06, 2004 9.472 10.14 9.472 10.14 137,623 +0.51(+5.33%)
Oct 05, 2004 9.625 9.824 9.549 9.625 132,395 -0.11(-1.18%)
Oct 04, 2004 9.832 9.931 9.671 9.740 484,100 +0.15(+1.60%)
Oct 01, 2004 9.755 9.947 9.587 9.587 190,686 -0.31(-3.09%)
Sep 30, 2004 9.396 9.893 9.396 9.893 96,192 +0.33(+3.44%)
Sep 29, 2004 9.258 9.564 9.258 9.564 400,454 +0.20(+2.12%)
Sep 28, 2004 9.373 9.388 9.220 9.365 75,281 +0.18(+2.00%)
Sep 27, 2004 9.335 9.380 9.151 9.182 125,860 -0.28(-2.91%)
Sep 24, 2004 9.488 9.564 9.350 9.457 418,098 -0.13(-1.36%)
Sep 23, 2004 9.610 9.664 9.350 9.587 125,860 +0.15(+1.54%)
Sep 22, 2004 9.488 9.495 9.350 9.442 192,254 -0.20(-2.06%)
Sep 21, 2004 9.365 9.641 9.250 9.641 129,259 +0.44(+4.74%)
Sep 20, 2004 9.411 9.602 9.205 9.205 176,440 -0.29(-3.06%)
Sep 17, 2004 9.518 9.893 9.335 9.495 171,735 -0.07(-0.72%)
Sep 16, 2004 9.679 9.725 9.358 9.564 131,088 -0.08(-0.87%)
Sep 15, 2004 9.373 9.679 9.373 9.648 112,137 +0.15(+1.61%)
Sep 14, 2004 9.365 9.595 9.365 9.495 241,004 -0.01(-0.08%)
Sep 13, 2004 9.220 9.602 9.136 9.503 98,153 +0.30(+3.24%)
Sep 10, 2004 8.983 9.258 8.983 9.205 52,801 -0.05(-0.58%)
Sep 09, 2004 8.929 9.258 8.929 9.258 140,891 +0.24(+2.72%)
Sep 08, 2004 9.143 9.182 8.952 9.013 80,639 -0.12(-1.34%)
Sep 07, 2004 8.722 9.159 8.646 9.136 122,332 +0.41(+4.74%)
Sep 03, 2004 8.914 9.182 8.700 8.722 56,853 -0.45(-4.92%)
Sep 02, 2004 8.814 9.174 8.814 9.174 60,773 +0.22(+2.48%)
Sep 01, 2004 8.608 9.021 8.432 8.952 69,661 +0.33(+3.82%)
Aug 31, 2004 8.470 8.745 8.470 8.623 56,460 +0.04(+0.45%)
Aug 30, 2004 8.692 8.952 8.508 8.585 82,861 -0.19(-2.18%)
Aug 27, 2004 9.029 9.059 8.669 8.776 51,625 -0.07(-0.78%)
Aug 26, 2004 8.768 9.074 8.684 8.845 105,602 -0.18(-1.95%)
Aug 25, 2004 8.416 9.036 8.416 9.021 177,094 +0.23(+2.61%)
Aug 24, 2004 8.439 8.791 8.156 8.791 143,374 +0.55(+6.69%)
Aug 23, 2004 8.263 8.416 8.034 8.240 73,712 -0.18(-2.09%)
Aug 20, 2004 7.919 8.416 7.827 8.416 87,174 +0.59(+7.53%)
Aug 19, 2004 8.110 8.263 7.827 7.827 42,999 -0.28(-3.40%)
Aug 18, 2004 8.263 8.378 7.973 8.103 59,831 -0.02(-0.19%)
Aug 17, 2004 8.187 8.248 8.080 8.118 40,254 +0.04(+0.47%)
Aug 16, 2004 7.881 8.110 7.659 8.080 60,120 +0.37(+4.76%)
Aug 13, 2004 7.690 7.843 7.498 7.713 30,452 +0.22(+2.96%)
Aug 12, 2004 7.713 7.950 7.475 7.491 80,901 -0.45(-5.68%)
Aug 11, 2004 7.582 7.942 7.368 7.942 107,955 +0.33(+4.32%)
Aug 10, 2004 7.769 7.804 7.506 7.613 227,935 -0.08(-1.00%)
Aug 09, 2004 7.758 7.804 7.598 7.690 46,135 +0.04(+0.50%)
Aug 06, 2004 7.651 7.873 7.590 7.651 71,883 -0.12(-1.57%)
Aug 05, 2004 7.705 8.187 7.705 7.774 94,493 -0.24(-3.05%)
Aug 04, 2004 7.758 8.026 7.651 8.019 96,715 +0.07(+0.87%)
Aug 03, 2004 7.957 8.294 7.850 7.950 124,684 -0.10(-1.24%)
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.