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

Apogee Entrpr Inc (NQ: APOG )

66.54 +0.76 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 7.537 7.911 7.498 7.835 137,231 +0.28(+3.64%)
Jul 30, 2003 7.429 7.613 7.391 7.559 148,994 +0.18(+2.38%)
Jul 29, 2003 7.422 7.491 7.345 7.383 281,912 -0.08(-1.13%)
Jul 28, 2003 7.383 7.514 7.330 7.468 191,862 +0.08(+1.14%)
Jul 25, 2003 7.276 7.498 7.276 7.383 81,293 +0.11(+1.47%)
Jul 24, 2003 7.345 7.345 7.238 7.276 111,484 +0.00(+0.00%)
Jul 23, 2003 7.100 7.376 7.100 7.276 69,269 +0.13(+1.82%)
Jul 22, 2003 7.093 7.200 7.039 7.146 96,454 +0.11(+1.52%)
Jul 21, 2003 7.322 7.399 6.771 7.039 396,533 -0.33(-4.47%)
Jul 18, 2003 7.383 7.383 7.116 7.368 56,591 -0.04(-0.52%)
Jul 17, 2003 7.567 7.605 7.284 7.406 179,315 -0.16(-2.12%)
Jul 16, 2003 7.468 7.605 7.460 7.567 287,271 +0.00(+0.00%)
Jul 15, 2003 7.460 7.590 7.460 7.567 136,186 +0.05(+0.61%)
Jul 14, 2003 7.537 7.575 7.460 7.521 142,851 -0.02(-0.20%)
Jul 11, 2003 7.475 7.613 7.452 7.537 80,639 +0.04(+0.51%)
Jul 10, 2003 7.422 7.498 7.383 7.498 269,104 -0.03(-0.41%)
Jul 09, 2003 7.353 7.537 7.307 7.529 159,842 +0.11(+1.55%)
Jul 08, 2003 7.383 7.414 7.223 7.414 158,535 +0.11(+1.47%)
Jul 07, 2003 7.238 7.414 7.238 7.307 810,058 +0.06(+0.84%)
Jul 03, 2003 7.253 7.460 7.108 7.246 155,790 +0.02(+0.21%)
Jul 02, 2003 6.894 7.276 6.894 7.230 180,622 +0.31(+4.42%)
Jul 01, 2003 6.871 7.039 6.779 6.924 129,781 +0.12(+1.80%)
Jun 30, 2003 6.848 6.909 6.771 6.802 313,672 -0.02(-0.22%)
Jun 27, 2003 6.810 7.116 6.771 6.817 164,637 +0.01(+0.11%)
Jun 26, 2003 7.192 7.200 6.741 6.810 270,019 -0.08(-1.11%)
Jun 25, 2003 6.886 6.963 6.764 6.886 270,019 +0.12(+1.81%)
Jun 24, 2003 6.810 6.886 6.618 6.764 277,599 -0.05(-0.79%)
Jun 23, 2003 6.963 6.970 6.722 6.817 250,022 -0.11(-1.55%)
Jun 20, 2003 7.139 7.269 6.886 6.924 529,191 -0.08(-1.20%)
Jun 19, 2003 7.054 7.131 6.963 7.009 824,957 -0.07(-0.97%)
Jun 18, 2003 7.047 7.177 6.978 7.077 458,745 +0.04(+0.54%)
Jun 17, 2003 7.383 7.460 6.412 7.039 1,132,225 -1.42(-16.74%)
Jun 16, 2003 8.271 8.478 8.271 8.455 326,872 +0.08(+0.91%)
Jun 13, 2003 8.462 8.546 8.348 8.378 230,679 -0.15(-1.71%)
Jun 12, 2003 8.646 8.646 8.340 8.524 85,344 -0.12(-1.42%)
Jun 11, 2003 8.508 8.646 8.432 8.646 89,657 +0.06(+0.71%)
Jun 10, 2003 8.615 8.615 8.508 8.585 307,660 +0.05(+0.54%)
Jun 09, 2003 8.784 8.784 8.516 8.539 96,062 -0.24(-2.70%)
Jun 06, 2003 8.822 8.822 8.631 8.776 92,402 +0.02(+0.26%)
Jun 05, 2003 8.470 8.791 8.424 8.753 65,348 +0.28(+3.34%)
Jun 04, 2003 8.416 8.592 8.378 8.470 143,243 +0.05(+0.64%)
Jun 03, 2003 8.409 8.485 8.271 8.416 151,738 +0.08(+0.92%)
Jun 02, 2003 8.064 8.409 8.026 8.340 119,326 +0.31(+3.81%)
May 30, 2003 7.804 8.034 7.720 8.034 59,989 +0.21(+2.64%)
May 29, 2003 7.506 7.843 7.506 7.827 63,126 +0.33(+4.39%)
May 28, 2003 7.162 7.537 7.131 7.498 71,883 +0.38(+5.38%)
May 27, 2003 7.230 7.230 7.085 7.116 113,183 -0.06(-0.85%)
May 23, 2003 7.177 7.246 7.131 7.177 38,555 -0.07(-0.95%)
May 22, 2003 7.406 7.445 7.192 7.246 61,427 -0.16(-2.17%)
May 21, 2003 7.429 7.445 7.238 7.406 64,041 -0.08(-1.12%)
May 20, 2003 7.735 7.904 7.307 7.491 130,696 -0.24(-3.07%)
May 19, 2003 7.896 7.996 7.728 7.728 66,655 -0.21(-2.60%)
May 16, 2003 7.866 8.034 7.774 7.934 131,611 +0.02(+0.29%)
May 15, 2003 7.973 8.087 7.911 7.911 123,247 -0.11(-1.34%)
May 14, 2003 8.003 8.072 7.957 8.019 60,643 -0.02(-0.29%)
May 13, 2003 8.034 8.103 8.011 8.042 26,139 -0.01(-0.10%)
May 12, 2003 8.034 8.141 7.957 8.049 42,345 -0.08(-1.03%)
May 09, 2003 7.957 8.164 7.888 8.133 127,167 +0.18(+2.21%)
May 08, 2003 8.034 8.149 7.957 7.957 67,047 -0.08(-1.05%)
May 07, 2003 8.225 8.225 7.980 8.042 48,749 -0.18(-2.14%)
May 06, 2003 8.263 8.263 7.904 8.217 136,055 -0.04(-0.46%)
May 05, 2003 8.034 8.263 8.034 8.256 59,597 +0.09(+1.12%)
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.