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 27, 2004 9.554 9.769 9.485 9.600 151,168 +0.05(+0.48%)
Feb 26, 2004 9.546 9.692 9.485 9.554 324,472 -0.04(-0.40%)
Feb 25, 2004 9.546 9.646 9.439 9.593 545,431 -0.06(-0.64%)
Feb 24, 2004 9.408 9.692 9.408 9.654 260,802 +0.12(+1.21%)
Feb 23, 2004 9.293 9.708 9.293 9.539 577,071 -0.26(-2.66%)
Feb 20, 2004 9.439 9.838 9.239 9.800 128,513 +0.42(+4.50%)
Feb 19, 2004 9.232 9.715 9.232 9.377 169,918 +0.08(+0.91%)
Feb 18, 2004 9.577 9.677 9.216 9.293 123,955 -0.31(-3.28%)
Feb 17, 2004 9.216 9.646 9.216 9.608 121,872 +0.39(+4.25%)
Feb 13, 2004 9.324 9.385 9.216 9.216 82,810 -0.11(-1.15%)
Feb 12, 2004 9.224 9.416 9.216 9.324 130,466 +0.04(+0.41%)
Feb 11, 2004 9.024 9.285 9.009 9.285 74,477 +0.07(+0.75%)
Feb 10, 2004 8.909 9.216 8.909 9.216 108,200 +0.19(+2.13%)
Feb 09, 2004 8.947 9.063 8.640 9.024 145,569 -0.04(-0.42%)
Feb 06, 2004 8.602 9.139 8.602 9.063 63,279 +0.30(+3.42%)
Feb 05, 2004 8.617 8.862 8.448 8.763 89,190 +0.15(+1.78%)
Feb 04, 2004 9.086 9.170 8.609 8.609 280,463 -0.53(-5.80%)
Feb 03, 2004 9.523 9.523 8.464 9.139 225,776 +0.28(+3.21%)
Feb 02, 2004 8.402 8.978 8.341 8.855 217,964 -0.15(-1.70%)
Jan 30, 2004 9.139 9.178 8.955 9.009 188,407 -0.05(-0.51%)
Jan 29, 2004 8.928 9.086 8.778 9.055 192,704 +0.21(+2.34%)
Jan 28, 2004 8.832 9.124 8.801 8.848 241,271 -0.26(-2.87%)
Jan 27, 2004 8.924 9.109 8.732 9.109 147,523 +0.23(+2.60%)
Jan 26, 2004 8.598 8.886 8.525 8.878 105,857 +0.12(+1.40%)
Jan 23, 2004 8.533 8.825 8.533 8.755 231,375 +0.08(+0.88%)
Jan 22, 2004 8.732 8.909 8.602 8.679 121,481 -0.03(-0.35%)
Jan 21, 2004 8.640 8.947 8.640 8.709 192,313 -0.11(-1.22%)
Jan 20, 2004 8.809 8.901 8.755 8.817 84,243 -0.09(-1.03%)
Jan 16, 2004 8.924 9.209 8.732 8.909 93,487 -0.28(-3.09%)
Jan 15, 2004 9.239 9.239 8.771 9.193 83,201 +0.22(+2.40%)
Jan 14, 2004 8.755 8.986 8.694 8.978 60,082 +0.27(+3.09%)
Jan 13, 2004 8.859 8.986 8.709 8.709 83,731 -0.15(-1.73%)
Jan 12, 2004 8.717 8.986 8.717 8.863 70,727 +0.23(+2.67%)
Jan 09, 2004 8.786 9.009 8.632 8.632 132,988 -0.28(-3.19%)
Jan 08, 2004 8.679 8.947 8.525 8.917 129,818 +0.30(+3.48%)
Jan 07, 2004 8.525 8.832 8.525 8.617 326,355 +0.09(+1.08%)
Jan 06, 2004 8.617 8.702 8.464 8.525 160,153 -0.28(-3.23%)
Jan 05, 2004 8.456 8.832 8.448 8.809 129,033 +0.35(+4.08%)
Jan 02, 2004 8.656 8.871 8.464 8.464 128,903 -0.25(-2.91%)
Dec 31, 2003 8.801 9.017 8.717 8.717 150,648 -0.12(-1.30%)
Dec 30, 2003 8.732 8.909 8.725 8.832 469,560 +0.04(+0.44%)
Dec 29, 2003 8.609 8.863 8.602 8.794 356,055 +0.10(+1.15%)
Dec 26, 2003 8.617 8.702 8.602 8.694 56,366 +0.05(+0.62%)
Dec 24, 2003 8.533 8.871 8.533 8.640 40,643 +0.01(+0.09%)
Dec 23, 2003 8.456 8.632 8.448 8.632 103,188 +0.12(+1.44%)
Dec 22, 2003 8.448 8.556 8.417 8.510 262,408 +0.02(+0.27%)
Dec 19, 2003 8.387 8.609 8.371 8.487 164,960 +0.09(+1.10%)
Dec 18, 2003 8.225 8.479 8.225 8.394 413,707 +0.09(+1.11%)
Dec 17, 2003 8.479 8.487 8.248 8.302 109,519 -0.17(-1.99%)
Dec 16, 2003 8.141 8.525 8.064 8.471 180,806 +0.29(+3.57%)
Dec 15, 2003 8.578 8.679 8.064 8.179 133,437 -0.34(-3.97%)
Dec 12, 2003 8.379 8.602 8.371 8.517 107,996 -0.05(-0.54%)
Dec 11, 2003 8.264 8.586 8.264 8.563 60,936 +0.15(+1.73%)
Dec 10, 2003 8.295 8.755 8.256 8.417 144,704 +0.08(+0.92%)
Dec 09, 2003 8.740 8.832 8.310 8.341 61,121 -0.37(-4.23%)
Dec 08, 2003 8.686 8.848 8.648 8.709 122,432 +0.05(+0.62%)
Dec 05, 2003 8.993 8.886 8.663 8.656 37,241 -0.34(-3.76%)
Dec 04, 2003 8.648 9.063 8.625 8.993 126,471 +0.40(+4.65%)
Dec 03, 2003 9.162 9.600 8.594 8.594 123,884 -0.51(-5.57%)
Dec 02, 2003 9.216 9.516 9.070 9.101 105,622 +0.02(+0.17%)
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.