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

Apogee Entrpr Inc (NQ: APOG )

67.50 -2.03 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2009 11.53 11.68 11.10 11.38 444,082 -0.17(-1.51%)
Sep 29, 2009 11.51 11.61 11.32 11.55 300,078 +0.02(+0.13%)
Sep 28, 2009 11.19 11.88 11.19 11.54 458,773 +0.36(+3.25%)
Sep 25, 2009 11.33 11.70 11.13 11.17 467,788 -0.23(-2.06%)
Sep 24, 2009 12.07 12.40 11.32 11.41 361,588 -0.70(-5.76%)
Sep 23, 2009 12.33 12.35 11.90 12.10 303,173 -0.15(-1.24%)
Sep 22, 2009 12.32 12.48 12.10 12.25 297,023 +0.08(+0.62%)
Sep 21, 2009 11.96 12.25 11.89 12.18 382,524 +0.11(+0.88%)
Sep 18, 2009 11.79 12.30 11.79 12.07 645,719 +0.34(+2.90%)
Sep 17, 2009 11.25 12.32 11.15 11.73 994,395 +0.52(+4.66%)
Sep 16, 2009 10.89 11.35 10.83 11.21 338,060 +0.39(+3.64%)
Sep 15, 2009 10.41 10.82 10.37 10.82 223,290 +0.39(+3.78%)
Sep 14, 2009 10.38 10.60 10.01 10.42 134,286 +0.01(+0.07%)
Sep 11, 2009 10.52 10.63 10.29 10.41 143,321 -0.13(-1.22%)
Sep 10, 2009 10.34 10.54 10.21 10.54 132,398 +0.23(+2.20%)
Sep 09, 2009 9.975 10.42 9.922 10.32 242,623 +0.36(+3.65%)
Sep 08, 2009 9.930 10.07 9.733 9.952 224,453 +0.14(+1.39%)
Sep 04, 2009 9.755 10.08 9.498 9.816 159,669 +0.08(+0.86%)
Sep 03, 2009 9.755 9.892 9.468 9.733 159,834 +0.11(+1.18%)
Sep 02, 2009 9.627 9.846 9.468 9.619 488,968 -0.01(-0.08%)
Sep 01, 2009 9.854 10.16 9.498 9.627 318,750 -0.37(-3.71%)
Aug 31, 2009 10.30 10.37 9.945 9.998 202,214 -0.39(-3.72%)
Aug 28, 2009 10.63 10.81 10.26 10.38 137,488 -0.09(-0.87%)
Aug 27, 2009 10.73 10.98 10.40 10.47 228,294 -0.26(-2.40%)
Aug 26, 2009 11.07 11.13 10.68 10.73 123,273 -0.32(-2.88%)
Aug 25, 2009 10.72 11.12 10.72 11.05 193,830 +0.33(+3.11%)
Aug 24, 2009 11.05 11.05 10.70 10.72 160,493 -0.28(-2.55%)
Aug 21, 2009 10.91 11.34 10.90 11.00 357,623 +0.27(+2.47%)
Aug 20, 2009 10.38 10.86 10.32 10.73 176,203 +0.38(+3.66%)
Aug 19, 2009 10.12 10.44 10.10 10.35 116,997 +0.14(+1.41%)
Aug 18, 2009 10.07 10.43 10.02 10.21 223,524 +0.25(+2.51%)
Aug 17, 2009 10.08 10.36 9.854 9.960 253,082 -0.31(-3.02%)
Aug 14, 2009 10.59 10.60 10.12 10.27 204,134 -0.29(-2.73%)
Aug 13, 2009 10.65 10.77 10.37 10.56 96,526 +0.02(+0.14%)
Aug 12, 2009 10.41 10.71 10.41 10.54 233,950 +0.06(+0.58%)
Aug 11, 2009 10.58 10.60 10.36 10.48 139,598 -0.20(-1.84%)
Aug 10, 2009 11.05 11.34 10.62 10.68 179,223 -0.34(-3.09%)
Aug 07, 2009 10.76 11.32 10.51 11.02 292,776 +0.42(+3.93%)
Aug 06, 2009 10.97 11.19 10.40 10.60 232,663 -0.43(-3.91%)
Aug 05, 2009 11.29 11.36 10.94 11.04 220,589 -0.14(-1.29%)
Aug 04, 2009 11.23 11.37 10.98 11.18 171,612 -0.11(-1.01%)
Aug 03, 2009 11.31 11.44 11.06 11.29 267,198 +0.25(+2.26%)
Jul 31, 2009 11.09 11.47 10.94 11.04 244,974 -0.14(-1.22%)
Jul 30, 2009 11.13 11.38 10.92 11.18 282,051 +0.20(+1.86%)
Jul 29, 2009 10.76 11.04 10.70 10.97 252,529 +0.14(+1.33%)
Jul 28, 2009 10.67 10.87 10.60 10.83 287,159 +0.11(+0.99%)
Jul 27, 2009 10.69 10.77 10.57 10.72 212,574 +0.15(+1.43%)
Jul 24, 2009 10.54 10.68 10.48 10.57 232,928 -0.04(-0.36%)
Jul 23, 2009 10.27 10.84 10.20 10.61 547,675 +0.30(+2.94%)
Jul 22, 2009 10.19 10.59 10.19 10.31 170,148 +0.05(+0.52%)
Jul 21, 2009 10.36 10.38 9.990 10.26 125,290 -0.06(-0.59%)
Jul 20, 2009 10.19 10.40 10.09 10.32 243,681 +0.17(+1.64%)
Jul 17, 2009 10.01 10.24 9.877 10.15 226,704 +0.17(+1.75%)
Jul 16, 2009 9.786 10.02 9.585 9.975 173,467 +0.12(+1.23%)
Jul 15, 2009 9.672 9.930 9.523 9.854 303,997 +0.31(+3.25%)
Jul 14, 2009 9.642 9.801 9.490 9.543 235,985 -0.03(-0.32%)
Jul 13, 2009 9.271 9.642 9.043 9.574 450,202 +0.30(+3.27%)
Jul 10, 2009 8.922 9.309 8.703 9.271 583,503 +0.40(+4.45%)
Jul 09, 2009 8.830 9.199 8.793 8.875 423,462 +0.09(+1.03%)
Jul 08, 2009 9.026 9.063 8.401 8.785 631,262 -0.08(-0.85%)
Jul 07, 2009 9.056 9.206 8.808 8.860 625,215 -0.14(-1.50%)
Jul 06, 2009 8.898 9.244 8.589 8.996 331,428 +0.04(+0.42%)
Jul 02, 2009 9.236 9.334 8.762 8.958 559,981 -0.38(-4.03%)
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.