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 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%)
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.