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

Apogee Entrpr Inc (NQ: APOG )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 11.35 11.41 10.79 10.81 167,630 -0.51(-4.53%)
Feb 28, 2012 11.43 11.63 11.07 11.32 236,606 -0.11(-1.00%)
Feb 27, 2012 11.31 11.64 11.04 11.44 81,822 +0.02(+0.21%)
Feb 24, 2012 11.60 11.60 11.35 11.41 56,924 -0.22(-1.89%)
Feb 23, 2012 11.24 11.63 11.15 11.63 75,415 +0.39(+3.48%)
Feb 22, 2012 11.39 11.56 11.23 11.24 72,635 -0.18(-1.57%)
Feb 21, 2012 11.60 11.70 11.33 11.42 79,777 -0.14(-1.20%)
Feb 17, 2012 11.60 11.64 11.46 11.56 59,247 +0.00(+0.00%)
Feb 16, 2012 11.07 11.57 11.05 11.56 101,708 +0.46(+4.19%)
Feb 15, 2012 11.35 11.48 11.00 11.09 112,113 -0.21(-1.87%)
Feb 14, 2012 11.56 11.56 11.18 11.31 86,588 -0.37(-3.14%)
Feb 13, 2012 11.53 11.70 11.52 11.67 57,896 +0.29(+2.50%)
Feb 10, 2012 11.53 11.66 11.39 11.39 57,801 -0.34(-2.92%)
Feb 09, 2012 11.92 11.92 11.63 11.73 44,641 -0.15(-1.30%)
Feb 08, 2012 11.88 11.93 11.70 11.88 83,404 +0.09(+0.76%)
Feb 07, 2012 11.93 12.01 11.76 11.79 64,187 -0.20(-1.63%)
Feb 06, 2012 12.02 12.04 11.69 11.99 106,615 -0.11(-0.88%)
Feb 03, 2012 12.12 12.16 12.01 12.10 242,219 +0.25(+2.07%)
Feb 02, 2012 11.43 11.90 11.30 11.85 149,221 +0.41(+3.61%)
Feb 01, 2012 11.27 11.48 11.05 11.44 195,901 +0.30(+2.69%)
Jan 31, 2012 10.80 11.35 10.80 11.14 92,318 -0.12(-1.08%)
Jan 30, 2012 11.56 11.56 11.19 11.26 77,731 -0.45(-3.81%)
Jan 27, 2012 11.51 11.87 11.50 11.70 59,736 +0.09(+0.77%)
Jan 26, 2012 11.63 11.71 11.37 11.62 89,319 +0.02(+0.21%)
Jan 25, 2012 11.36 11.63 11.25 11.59 64,264 +0.22(+1.92%)
Jan 24, 2012 11.30 11.42 11.18 11.37 100,246 +0.00(+0.00%)
Jan 23, 2012 11.38 11.54 11.31 11.37 49,313 -0.06(-0.50%)
Jan 20, 2012 11.68 11.81 11.32 11.43 143,109 -0.31(-2.62%)
Jan 19, 2012 12.00 12.00 11.67 11.74 173,421 -0.22(-1.83%)
Jan 18, 2012 11.15 12.19 11.15 11.96 299,081 +0.77(+6.88%)
Jan 17, 2012 10.89 11.21 10.80 11.19 203,238 +0.40(+3.68%)
Jan 13, 2012 10.76 10.92 10.59 10.79 150,859 -0.06(-0.52%)
Jan 12, 2012 10.59 10.93 10.38 10.85 95,148 +0.26(+2.45%)
Jan 11, 2012 10.16 10.64 10.16 10.59 100,919 +0.36(+3.57%)
Jan 10, 2012 10.25 10.45 10.20 10.22 285,776 +0.14(+1.37%)
Jan 09, 2012 10.13 10.20 9.947 10.08 157,105 -0.01(-0.08%)
Jan 06, 2012 10.15 10.19 10.04 10.09 157,286 -0.12(-1.19%)
Jan 05, 2012 9.971 10.24 9.801 10.21 119,969 +0.14(+1.37%)
Jan 04, 2012 10.06 10.18 9.914 10.08 94,227 +0.15(+1.47%)
Dec 30, 2011 10.12 10.18 9.906 9.930 124,801 -0.19(-1.92%)
Dec 29, 2011 9.922 10.21 9.914 10.12 84,462 +0.19(+1.96%)
Dec 28, 2011 10.17 10.21 9.890 9.930 91,740 -0.26(-2.54%)
Dec 27, 2011 10.18 10.33 10.12 10.19 78,118 -0.07(-0.71%)
Dec 23, 2011 10.40 10.43 10.23 10.26 78,082 -0.07(-0.71%)
Dec 21, 2011 9.841 10.37 9.793 10.34 148,959 +0.45(+4.59%)
Dec 20, 2011 9.590 9.906 9.590 9.882 186,623 +0.58(+6.27%)
Dec 19, 2011 9.631 9.995 9.234 9.299 140,404 -0.23(-2.46%)
Dec 16, 2011 9.971 10.11 9.380 9.533 500,187 -0.39(-3.92%)
Dec 15, 2011 9.388 10.12 8.927 9.922 379,392 +1.37(+16.00%)
Dec 14, 2011 8.432 8.618 8.173 8.553 185,733 -0.01(-0.09%)
Dec 13, 2011 9.031 9.104 8.464 8.561 162,993 -0.37(-4.17%)
Dec 12, 2011 8.983 9.112 8.505 8.934 125,110 -0.19(-2.04%)
Dec 09, 2011 8.667 9.250 8.667 9.120 118,191 +0.48(+5.53%)
Dec 08, 2011 8.999 9.047 8.602 8.642 137,152 -0.49(-5.32%)
Dec 07, 2011 8.926 9.185 8.732 9.128 106,973 +0.13(+1.44%)
Dec 06, 2011 8.950 9.161 8.845 8.999 106,487 +0.04(+0.45%)
Dec 05, 2011 8.942 9.081 8.764 8.958 108,769 +0.20(+2.31%)
Dec 02, 2011 8.570 8.869 8.480 8.756 84,219 +0.32(+3.84%)
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.