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

Apogee Entrpr Inc (NQ: APOG )

64.92 +0.27 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2005 10.66 10.75 10.49 10.74 106,479 +0.18(+1.75%)
May 27, 2005 10.43 10.66 10.29 10.56 32,047 +0.03(+0.29%)
May 26, 2005 10.46 10.74 10.45 10.53 75,542 +0.05(+0.44%)
May 25, 2005 10.38 10.55 10.32 10.48 89,564 -0.05(-0.51%)
May 24, 2005 10.11 10.56 10.11 10.54 89,451 +0.42(+4.18%)
May 23, 2005 10.14 10.21 9.984 10.11 113,159 +0.03(+0.31%)
May 20, 2005 10.23 10.23 9.861 10.08 51,532 -0.10(-0.98%)
May 19, 2005 10.08 10.31 10.05 10.18 48,672 +0.05(+0.45%)
May 18, 2005 10.25 10.29 10.03 10.14 133,070 -0.02(-0.15%)
May 17, 2005 10.08 10.21 10.01 10.15 90,279 +0.06(+0.61%)
May 16, 2005 10.08 10.35 10.03 10.09 149,167 -0.10(-0.98%)
May 13, 2005 10.20 10.31 10.10 10.19 154,588 +0.05(+0.53%)
May 12, 2005 10.33 10.35 10.08 10.14 132,695 -0.18(-1.71%)
May 11, 2005 10.19 10.35 10.05 10.31 70,410 +0.05(+0.45%)
May 10, 2005 10.38 10.41 9.923 10.27 295,965 -0.29(-2.76%)
May 09, 2005 10.54 10.61 10.38 10.56 163,458 +0.07(+0.66%)
May 06, 2005 10.66 10.66 10.37 10.49 47,694 -0.02(-0.22%)
May 05, 2005 10.53 10.75 10.26 10.51 128,541 -0.14(-1.30%)
May 04, 2005 10.18 10.65 10.14 10.65 81,523 +0.50(+4.92%)
May 03, 2005 9.808 10.24 9.769 10.15 118,340 +0.41(+4.26%)
May 02, 2005 9.808 9.900 9.523 9.738 116,668 -0.15(-1.55%)
Apr 29, 2005 9.823 9.900 9.331 9.892 140,053 +0.12(+1.18%)
Apr 28, 2005 9.923 10.03 9.692 9.777 215,528 -0.30(-2.97%)
Apr 27, 2005 9.969 10.19 9.930 10.08 77,905 -0.02(-0.15%)
Apr 26, 2005 10.11 10.51 9.892 10.09 118,056 -0.20(-1.94%)
Apr 25, 2005 10.19 10.29 10.01 10.29 54,571 +0.09(+0.90%)
Apr 22, 2005 10.07 10.31 9.984 10.20 105,331 -0.04(-0.38%)
Apr 21, 2005 10.18 10.35 10.01 10.24 57,933 +0.08(+0.76%)
Apr 20, 2005 10.26 10.36 10.01 10.16 81,865 -0.10(-0.97%)
Apr 19, 2005 10.25 10.35 9.984 10.26 247,665 -0.06(-0.59%)
Apr 18, 2005 10.43 10.43 10.03 10.32 148,502 -0.08(-0.74%)
Apr 15, 2005 10.49 10.68 10.23 10.40 76,475 -0.02(-0.22%)
Apr 14, 2005 10.74 10.91 10.39 10.42 63,397 -0.41(-3.76%)
Apr 13, 2005 10.94 11.06 10.72 10.83 69,535 -0.22(-1.95%)
Apr 12, 2005 10.71 11.04 10.32 11.04 117,558 +0.33(+3.08%)
Apr 11, 2005 10.80 11.05 10.71 10.71 81,480 -0.12(-1.13%)
Apr 08, 2005 11.29 11.33 10.75 10.84 148,327 -0.51(-4.53%)
Apr 07, 2005 11.51 11.56 11.33 11.35 275,555 +0.12(+1.09%)
Apr 06, 2005 11.66 11.70 11.21 11.23 241,988 -0.35(-2.99%)
Apr 05, 2005 11.29 11.65 11.29 11.57 128,122 +0.33(+2.94%)
Apr 04, 2005 11.12 11.44 10.78 11.24 81,840 +0.12(+1.05%)
Apr 01, 2005 10.89 11.20 10.89 11.13 141,843 +0.16(+1.46%)
Mar 31, 2005 10.88 10.97 10.68 10.97 153,847 -0.02(-0.21%)
Mar 30, 2005 10.68 11.03 10.52 10.99 153,181 +0.37(+3.47%)
Mar 29, 2005 10.74 10.96 10.52 10.62 106,358 -0.14(-1.28%)
Mar 28, 2005 10.43 10.83 10.43 10.76 83,948 +0.31(+2.94%)
Mar 24, 2005 10.79 10.89 10.45 10.45 67,291 -0.19(-1.80%)
Mar 23, 2005 10.75 10.90 10.58 10.64 80,935 -0.21(-1.98%)
Mar 22, 2005 10.88 11.11 10.79 10.86 59,815 -0.02(-0.14%)
Mar 21, 2005 10.92 10.95 10.54 10.88 53,242 +0.02(+0.21%)
Mar 18, 2005 10.83 11.09 10.54 10.85 251,088 -0.13(-1.19%)
Mar 17, 2005 10.45 11.01 10.45 10.98 105,207 +0.39(+3.70%)
Mar 16, 2005 10.65 10.84 10.43 10.59 176,729 -0.15(-1.43%)
Mar 15, 2005 10.94 11.14 10.68 10.74 49,775 -0.05(-0.50%)
Mar 14, 2005 10.54 11.01 10.54 10.80 86,017 +0.17(+1.59%)
Mar 11, 2005 10.78 10.86 10.51 10.63 110,750 -0.19(-1.77%)
Mar 10, 2005 10.89 11.06 10.72 10.82 120,075 -0.28(-2.49%)
Mar 09, 2005 11.25 11.50 11.01 11.10 71,916 -0.24(-2.10%)
Mar 08, 2005 11.14 11.44 11.14 11.34 82,635 +0.01(+0.07%)
Mar 07, 2005 11.32 11.51 11.27 11.33 79,734 -0.08(-0.74%)
Mar 04, 2005 11.25 11.52 11.19 11.41 103,935 +0.20(+1.78%)
Mar 03, 2005 10.91 11.25 10.81 11.21 83,184 +0.43(+3.99%)
Mar 02, 2005 11.04 11.10 10.60 10.78 171,017 -0.32(-2.90%)
Mar 01, 2005 10.62 11.14 10.61 11.11 85,219 +0.36(+3.36%)
Feb 28, 2005 10.74 10.94 10.64 10.74 146,210 -0.16(-1.48%)
Feb 25, 2005 10.25 10.93 10.25 10.91 104,917 +0.66(+6.45%)
Feb 24, 2005 10.07 10.37 9.984 10.25 50,894 +0.26(+2.62%)
Feb 23, 2005 9.831 10.33 9.831 9.984 75,162 +0.00(+0.00%)
Feb 22, 2005 10.15 10.34 9.854 9.984 117,439 -0.32(-3.13%)
Feb 18, 2005 10.21 10.45 10.01 10.31 86,970 +0.02(+0.15%)
Feb 17, 2005 10.58 10.58 10.26 10.29 77,284 -0.22(-2.05%)
Feb 16, 2005 10.20 10.56 10.20 10.51 84,749 +0.12(+1.18%)
Feb 15, 2005 10.13 10.51 10.13 10.38 94,033 +0.05(+0.52%)
Feb 14, 2005 10.35 10.42 10.18 10.33 38,053 -0.04(-0.37%)
Feb 11, 2005 9.877 10.37 9.708 10.37 73,357 +0.41(+4.17%)
Feb 10, 2005 10.06 10.18 9.861 9.953 53,008 -0.05(-0.46%)
Feb 09, 2005 10.48 10.82 9.992 10.000 51,875 -0.61(-5.79%)
Feb 08, 2005 10.68 10.82 10.54 10.61 48,646 -0.20(-1.85%)
Feb 07, 2005 10.45 10.81 10.45 10.81 41,963 +0.23(+2.18%)
Feb 04, 2005 9.861 10.61 9.861 10.58 70,551 +0.58(+5.76%)
Feb 03, 2005 10.37 10.37 9.883 10.01 164,331 -0.36(-3.48%)
Feb 02, 2005 10.61 10.61 10.15 10.37 86,640 -0.22(-2.10%)
Feb 01, 2005 10.33 10.59 10.22 10.59 83,727 +0.32(+3.14%)
Jan 31, 2005 10.20 10.28 10.10 10.27 90,159 +0.28(+2.77%)
Jan 28, 2005 10.27 10.27 9.992 9.992 65,979 -0.38(-3.63%)
Jan 27, 2005 9.984 10.41 9.984 10.37 76,814 +0.19(+1.89%)
Jan 26, 2005 10.11 10.18 9.984 10.18 133,691 +0.19(+1.92%)
Jan 25, 2005 9.984 10.07 9.977 9.984 67,010 -0.02(-0.23%)
Jan 24, 2005 9.984 10.08 9.923 10.01 73,163 +0.02(+0.15%)
Jan 21, 2005 10.08 10.18 9.915 9.992 72,868 +0.05(+0.46%)
Jan 20, 2005 9.992 10.56 9.869 9.946 81,334 -0.06(-0.61%)
Jan 19, 2005 10.14 10.37 10.01 10.01 75,667 -0.19(-1.88%)
Jan 18, 2005 10.05 10.37 9.984 10.20 80,525 -0.04(-0.38%)
Jan 14, 2005 9.923 10.29 9.923 10.24 75,126 +0.21(+2.07%)
Jan 13, 2005 9.984 10.20 9.938 10.03 121,803 -0.06(-0.61%)
Jan 12, 2005 9.907 10.21 9.907 10.09 152,317 +0.11(+1.08%)
Jan 11, 2005 9.846 10.14 9.846 9.984 218,750 -0.05(-0.46%)
Jan 10, 2005 9.616 10.19 9.616 10.03 154,748 +0.31(+3.24%)
Jan 07, 2005 9.815 10.46 9.715 9.715 222,526 -0.25(-2.54%)
Jan 06, 2005 9.754 10.10 9.431 9.969 138,962 +0.53(+5.61%)
Jan 05, 2005 9.669 9.884 9.439 9.439 243,449 -0.30(-3.08%)
Jan 04, 2005 9.915 10.28 9.692 9.738 162,224 -0.25(-2.46%)
Jan 03, 2005 10.10 10.31 9.900 9.984 148,408 -0.31(-3.06%)
Dec 31, 2004 10.46 10.48 10.26 10.30 35,546 -0.17(-1.61%)
Dec 30, 2004 10.46 10.61 10.44 10.47 51,431 -0.05(-0.51%)
Dec 29, 2004 10.45 10.63 10.41 10.52 51,170 -0.04(-0.36%)
Dec 28, 2004 10.32 10.61 10.32 10.56 182,027 +0.31(+3.00%)
Dec 27, 2004 10.61 10.61 10.21 10.25 77,732 -0.20(-1.91%)
Dec 23, 2004 10.52 10.56 10.41 10.45 76,170 +0.08(+0.74%)
Dec 22, 2004 10.51 10.54 10.33 10.38 103,513 -0.15(-1.39%)
Dec 21, 2004 10.28 10.54 10.28 10.52 84,633 +0.19(+1.86%)
Dec 20, 2004 10.38 10.62 10.28 10.33 163,408 -0.18(-1.75%)
Dec 17, 2004 10.68 10.68 10.37 10.51 198,954 -0.06(-0.54%)
Dec 16, 2004 10.88 10.92 10.42 10.57 178,512 -0.18(-1.68%)
Dec 15, 2004 10.71 10.78 10.54 10.75 137,236 +0.12(+1.16%)
Dec 14, 2004 10.74 10.77 10.44 10.63 181,376 -0.12(-1.14%)
Dec 13, 2004 10.65 10.83 10.65 10.75 182,939 +0.00(+0.00%)
Dec 10, 2004 10.75 10.79 10.56 10.75 146,872 -0.15(-1.41%)
Dec 09, 2004 10.42 10.94 10.42 10.91 162,496 +0.30(+2.82%)
Dec 08, 2004 10.75 10.83 10.39 10.61 254,161 -0.12(-1.15%)
Dec 07, 2004 11.22 11.25 10.64 10.73 128,122 -0.52(-4.64%)
Dec 06, 2004 11.18 11.42 11.14 11.25 151,819 -0.11(-0.95%)
Dec 03, 2004 11.21 11.37 11.21 11.36 92,315 -0.02(-0.20%)
Dec 02, 2004 11.14 11.44 11.14 11.38 77,993 +0.13(+1.16%)
Dec 01, 2004 11.33 11.46 11.14 11.25 450,381 +0.05(+0.48%)
Nov 30, 2004 10.89 11.30 10.89 11.20 148,955 +0.20(+1.82%)
Nov 29, 2004 11.14 11.14 10.93 11.00 216,532 +0.02(+0.14%)
Nov 26, 2004 11.06 11.07 10.98 10.98 28,124 +0.00(+0.00%)
Nov 24, 2004 10.95 11.18 10.93 10.98 137,757 +0.05(+0.49%)
Nov 23, 2004 11.04 11.04 10.80 10.93 127,080 -0.02(-0.14%)
Nov 22, 2004 11.20 11.20 10.88 10.94 251,948 +0.02(+0.14%)
Nov 19, 2004 11.16 11.33 10.91 10.93 215,490 -0.41(-3.59%)
Nov 18, 2004 11.27 11.45 11.22 11.34 61,196 +0.01(+0.07%)
Nov 17, 2004 11.57 11.81 11.30 11.33 361,320 -0.37(-3.15%)
Nov 16, 2004 12.05 12.05 11.68 11.70 194,006 -0.31(-2.62%)
Nov 15, 2004 11.60 12.04 11.60 12.01 126,299 +0.14(+1.16%)
Nov 12, 2004 11.98 11.98 11.67 11.87 191,141 +0.01(+0.06%)
Nov 11, 2004 11.48 11.94 11.37 11.87 122,132 +0.38(+3.34%)
Nov 10, 2004 11.15 11.52 11.04 11.48 242,182 +0.31(+2.82%)
Nov 09, 2004 10.83 11.17 10.76 11.17 301,816 +0.39(+3.63%)
Nov 08, 2004 11.01 11.03 10.70 10.78 222,651 -0.22(-2.02%)
Nov 05, 2004 10.88 11.14 10.83 11.00 69,139 +0.12(+1.06%)
Nov 04, 2004 10.54 10.99 10.54 10.88 226,167 +0.13(+1.21%)
Nov 03, 2004 10.41 10.75 10.41 10.75 154,554 +0.28(+2.64%)
Nov 02, 2004 10.13 10.48 10.02 10.48 173,824 +0.38(+3.73%)
Nov 01, 2004 9.715 10.10 9.715 10.10 61,457 +0.26(+2.65%)
Oct 29, 2004 9.930 9.984 9.677 9.838 150,387 -0.07(-0.70%)
Oct 28, 2004 9.838 10.04 9.785 9.907 256,375 -0.12(-1.15%)
Oct 27, 2004 9.861 10.05 9.792 10.02 220,828 +0.02(+0.23%)
Oct 26, 2004 9.662 10.04 9.662 10.000 178,642 +0.18(+1.88%)
Oct 25, 2004 9.616 9.884 9.608 9.815 236,062 +0.08(+0.87%)
Oct 22, 2004 9.761 9.792 9.685 9.731 99,607 -0.05(-0.47%)
Oct 21, 2004 9.593 9.792 9.546 9.777 214,188 +0.24(+2.50%)
Oct 20, 2004 9.700 9.700 9.416 9.539 78,123 +0.08(+0.81%)
Oct 19, 2004 9.593 9.731 9.462 9.462 55,467 -0.08(-0.81%)
Oct 18, 2004 9.431 9.761 9.431 9.539 61,326 +0.08(+0.81%)
Oct 15, 2004 9.354 9.662 9.247 9.462 45,051 +0.09(+0.98%)
Oct 14, 2004 9.677 9.677 9.370 9.370 76,560 -0.16(-1.69%)
Oct 13, 2004 9.761 9.777 9.531 9.531 97,524 -0.21(-2.13%)
Oct 12, 2004 9.370 9.792 9.370 9.738 64,061 +0.01(+0.08%)
Oct 11, 2004 9.754 9.846 9.539 9.731 56,639 +0.01(+0.08%)
Oct 08, 2004 9.907 9.907 9.669 9.723 91,925 -0.05(-0.55%)
Oct 07, 2004 9.930 10.24 9.754 9.777 226,948 -0.40(-3.92%)
Oct 06, 2004 9.508 10.18 9.508 10.18 137,106 +0.51(+5.33%)
Oct 05, 2004 9.662 9.861 9.585 9.662 131,898 -0.12(-1.18%)
Oct 04, 2004 9.869 9.969 9.708 9.777 482,281 +0.15(+1.60%)
Oct 01, 2004 9.792 9.984 9.623 9.623 189,970 -0.31(-3.09%)
Sep 30, 2004 9.431 9.930 9.431 9.930 95,831 +0.33(+3.44%)
Sep 29, 2004 9.293 9.600 9.293 9.600 398,950 +0.20(+2.12%)
Sep 28, 2004 9.408 9.424 9.255 9.401 74,998 +0.18(+2.00%)
Sep 27, 2004 9.370 9.416 9.185 9.216 125,388 -0.28(-2.91%)
Sep 24, 2004 9.523 9.600 9.385 9.493 416,528 -0.13(-1.36%)
Sep 23, 2004 9.646 9.700 9.385 9.623 125,388 +0.15(+1.54%)
Sep 22, 2004 9.523 9.531 9.385 9.477 191,532 -0.20(-2.06%)
Sep 21, 2004 9.401 9.677 9.285 9.677 128,773 +0.44(+4.74%)
Sep 20, 2004 9.447 9.639 9.239 9.239 175,777 -0.29(-3.06%)
Sep 17, 2004 9.554 9.930 9.370 9.531 171,090 -0.07(-0.72%)
Sep 16, 2004 9.715 9.761 9.393 9.600 130,596 -0.08(-0.87%)
Sep 15, 2004 9.408 9.715 9.408 9.685 111,716 +0.15(+1.61%)
Sep 14, 2004 9.401 9.631 9.401 9.531 240,099 -0.01(-0.08%)
Sep 13, 2004 9.255 9.639 9.170 9.539 97,784 +0.30(+3.24%)
Sep 10, 2004 9.017 9.293 9.017 9.239 52,603 -0.05(-0.58%)
Sep 09, 2004 8.963 9.293 8.963 9.293 140,361 +0.25(+2.72%)
Sep 08, 2004 9.178 9.216 8.986 9.047 80,336 -0.12(-1.34%)
Sep 07, 2004 8.755 9.193 8.679 9.170 121,872 +0.41(+4.74%)
Sep 03, 2004 8.947 9.216 8.732 8.755 56,639 -0.45(-4.92%)
Sep 02, 2004 8.848 9.209 8.848 9.209 60,545 +0.22(+2.48%)
Sep 01, 2004 8.640 9.055 8.464 8.986 69,399 +0.33(+3.82%)
Aug 31, 2004 8.502 8.778 8.502 8.656 56,248 +0.04(+0.45%)
Aug 30, 2004 8.725 8.986 8.540 8.617 82,550 -0.19(-2.18%)
Aug 27, 2004 9.063 9.093 8.702 8.809 51,431 -0.07(-0.78%)
Aug 26, 2004 8.801 9.109 8.717 8.878 105,206 -0.18(-1.95%)
Aug 25, 2004 8.448 9.070 8.448 9.055 176,428 +0.23(+2.61%)
Aug 24, 2004 8.471 8.825 8.187 8.825 142,835 +0.55(+6.69%)
Aug 23, 2004 8.295 8.448 8.064 8.272 73,436 -0.18(-2.09%)
Aug 20, 2004 7.949 8.448 7.857 8.448 86,847 +0.59(+7.53%)
Aug 19, 2004 8.141 8.295 7.857 7.857 42,837 -0.28(-3.40%)
Aug 18, 2004 8.295 8.410 8.003 8.133 59,606 -0.02(-0.19%)
Aug 17, 2004 8.218 8.279 8.110 8.149 40,103 +0.04(+0.47%)
Aug 16, 2004 7.911 8.141 7.688 8.110 59,894 +0.37(+4.76%)
Aug 13, 2004 7.719 7.872 7.527 7.742 30,337 +0.22(+2.96%)
Aug 12, 2004 7.742 7.980 7.504 7.519 80,597 -0.45(-5.68%)
Aug 11, 2004 7.611 7.972 7.396 7.972 107,549 +0.33(+4.32%)
Aug 10, 2004 7.798 7.834 7.534 7.642 227,078 -0.08(-1.00%)
Aug 09, 2004 7.788 7.834 7.626 7.719 45,962 +0.04(+0.50%)
Aug 06, 2004 7.680 7.903 7.619 7.680 71,613 -0.12(-1.57%)
Aug 05, 2004 7.734 8.218 7.734 7.803 94,138 -0.25(-3.05%)
Aug 04, 2004 7.788 8.056 7.680 8.049 96,352 +0.07(+0.87%)
Aug 03, 2004 7.987 8.325 7.880 7.980 124,216 -0.10(-1.24%)
Aug 02, 2004 7.826 8.141 7.826 8.080 80,336 +0.00(+0.00%)
Jul 30, 2004 8.026 8.517 7.864 8.080 156,377 -0.15(-1.77%)
Jul 29, 2004 8.417 8.417 8.018 8.225 94,399 +0.08(+1.04%)
Jul 28, 2004 7.934 8.356 7.895 8.141 52,603 -0.11(-1.30%)
Jul 27, 2004 7.957 8.256 7.957 8.248 163,928 +0.16(+1.99%)
Jul 26, 2004 8.264 8.333 8.033 8.087 145,960 -0.25(-3.04%)
Jul 23, 2004 8.325 8.417 8.241 8.341 92,446 +0.01(+0.09%)
Jul 22, 2004 8.103 8.640 8.103 8.333 131,507 +0.21(+2.55%)
Jul 21, 2004 8.241 8.586 8.126 8.126 667,564 -0.31(-3.73%)
Jul 20, 2004 8.302 8.440 8.248 8.440 65,753 +0.11(+1.29%)
Jul 19, 2004 8.179 8.379 8.064 8.333 163,408 +0.15(+1.88%)
Jul 16, 2004 8.241 8.417 8.072 8.179 78,383 +0.02(+0.19%)
Jul 15, 2004 7.980 8.318 7.949 8.164 48,045 +0.16(+2.02%)
Jul 14, 2004 8.172 8.279 8.003 8.003 54,946 -0.29(-3.52%)
Jul 13, 2004 7.957 8.295 7.957 8.295 61,326 +0.25(+3.05%)
Jul 12, 2004 8.095 8.218 7.980 8.049 109,112 -0.15(-1.87%)
Jul 09, 2004 8.064 8.333 8.064 8.202 61,457 +0.19(+2.40%)
Jul 08, 2004 7.941 8.279 7.941 8.010 111,976 -0.06(-0.76%)
Jul 07, 2004 8.187 8.448 7.972 8.072 155,205 -0.22(-2.60%)
Jul 06, 2004 8.671 8.671 8.241 8.287 137,627 -0.31(-3.66%)
Jul 02, 2004 8.087 8.640 7.849 8.602 533,452 +0.62(+7.80%)
Jul 01, 2004 7.972 8.233 7.957 7.980 250,255 -0.01(-0.10%)
Jun 30, 2004 8.126 8.410 7.987 7.987 716,522 -0.08(-0.95%)
Jun 29, 2004 7.864 8.106 7.772 8.064 527,723 +0.22(+2.74%)
Jun 28, 2004 8.256 8.256 7.818 7.849 250,645 -0.10(-1.26%)
Jun 25, 2004 7.911 8.118 7.841 7.949 206,766 -0.11(-1.33%)
Jun 24, 2004 8.748 8.786 7.864 8.056 328,118 -0.53(-6.17%)
Jun 23, 2004 8.686 8.817 8.164 8.586 181,376 -0.06(-0.71%)
Jun 22, 2004 8.310 8.763 8.149 8.648 111,716 +0.31(+3.68%)
Jun 21, 2004 8.394 8.625 8.133 8.341 117,705 -0.40(-4.57%)
Jun 18, 2004 8.287 8.740 8.279 8.740 172,522 +0.14(+1.61%)
Jun 17, 2004 8.448 8.602 8.371 8.602 243,614 +0.10(+1.17%)
Jun 16, 2004 8.571 8.579 8.279 8.502 88,800 +0.07(+0.82%)
Jun 15, 2004 7.603 8.471 7.603 8.433 135,413 +0.66(+8.50%)
Jun 14, 2004 8.279 8.279 7.557 7.772 422,257 -0.38(-4.62%)
Jun 10, 2004 8.195 8.241 7.903 8.149 114,581 +0.08(+1.05%)
Jun 09, 2004 8.064 8.333 7.880 8.064 102,732 -0.20(-2.42%)
Jun 08, 2004 7.688 8.295 7.688 8.264 108,591 +0.30(+3.76%)
Jun 07, 2004 8.041 8.064 7.565 7.964 75,128 +0.18(+2.37%)
Jun 04, 2004 7.527 7.972 7.527 7.780 94,919 +0.10(+1.30%)
Jun 03, 2004 7.872 7.934 7.550 7.680 85,414 +0.04(+0.50%)
Jun 02, 2004 8.179 8.179 7.611 7.642 123,955 -0.41(-5.06%)
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.