Skip to main content

Apogee Entrpr Inc (NQ: APOG )

69.53 +2.06 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.49 18.13 17.39 18.08 411,627 +0.66(+3.79%)
May 30, 2007 17.44 17.62 17.09 17.42 562,311 -0.17(-0.96%)
May 29, 2007 17.47 17.92 17.37 17.59 297,745 +0.18(+1.06%)
May 25, 2007 17.48 17.58 17.25 17.40 216,676 +0.05(+0.30%)
May 24, 2007 17.77 17.97 17.14 17.35 226,087 -0.51(-2.88%)
May 23, 2007 18.51 18.51 17.62 17.86 167,406 -0.65(-3.53%)
May 22, 2007 18.04 18.52 17.92 18.52 156,852 +0.54(+2.98%)
May 21, 2007 17.65 18.07 17.62 17.98 271,624 +0.26(+1.45%)
May 18, 2007 17.67 17.81 17.23 17.73 232,634 +0.10(+0.58%)
May 17, 2007 17.94 17.94 17.50 17.62 222,274 -0.32(-1.76%)
May 16, 2007 17.70 17.95 17.42 17.94 164,128 +0.32(+1.83%)
May 15, 2007 17.75 18.32 17.56 17.61 158,303 -0.14(-0.79%)
May 14, 2007 18.03 18.19 17.72 17.75 257,509 -0.32(-1.79%)
May 11, 2007 17.84 18.22 17.70 18.08 190,217 +0.25(+1.40%)
May 10, 2007 18.69 18.69 17.81 17.83 333,908 -0.87(-4.63%)
May 09, 2007 18.00 18.73 18.00 18.69 257,045 +0.62(+3.41%)
May 08, 2007 18.11 18.28 17.92 18.08 211,862 -0.07(-0.40%)
May 07, 2007 18.16 18.28 17.84 18.15 196,468 -0.08(-0.44%)
May 04, 2007 18.27 18.31 18.05 18.23 219,370 +0.12(+0.65%)
May 03, 2007 18.26 18.36 17.86 18.11 301,806 -0.09(-0.48%)
May 02, 2007 17.73 18.34 17.67 18.20 208,125 +0.44(+2.48%)
May 01, 2007 17.78 17.93 17.39 17.76 370,539 +0.08(+0.46%)
Apr 30, 2007 17.80 18.22 17.60 17.68 553,348 -0.16(-0.91%)
Apr 27, 2007 17.85 17.99 17.72 17.84 482,790 -0.40(-2.21%)
Apr 26, 2007 18.05 18.28 18.02 18.25 328,453 +0.17(+0.93%)
Apr 25, 2007 18.02 18.11 17.75 18.08 333,447 +0.10(+0.53%)
Apr 24, 2007 18.14 18.24 17.87 17.98 318,538 -0.09(-0.49%)
Apr 23, 2007 18.11 18.14 17.81 18.07 434,067 +0.00(+0.00%)
Apr 20, 2007 17.99 18.17 17.91 18.07 289,060 +0.24(+1.36%)
Apr 19, 2007 17.53 17.98 17.39 17.83 349,973 -0.03(-0.16%)
Apr 18, 2007 17.87 18.04 17.64 17.86 476,661 -0.06(-0.33%)
Apr 17, 2007 17.74 17.99 17.28 17.92 394,943 +0.25(+1.41%)
Apr 16, 2007 16.97 17.70 16.81 17.67 600,033 +0.48(+2.82%)
Apr 13, 2007 17.37 17.55 17.09 17.18 671,278 -0.11(-0.64%)
Apr 12, 2007 16.80 17.95 16.35 17.29 2,563,468 +1.45(+9.13%)
Apr 11, 2007 15.58 16.04 15.55 15.85 551,496 +0.40(+2.62%)
Apr 10, 2007 15.35 15.60 15.31 15.44 195,467 +0.08(+0.53%)
Apr 09, 2007 15.20 15.40 15.16 15.36 393,377 +0.27(+1.80%)
Apr 05, 2007 15.32 15.32 15.00 15.09 217,434 -0.16(-1.06%)
Apr 04, 2007 15.15 15.32 15.15 15.25 360,898 +0.16(+1.07%)
Apr 03, 2007 14.59 15.20 14.50 15.09 446,139 +0.53(+3.63%)
Apr 02, 2007 14.77 14.83 14.50 14.56 114,140 -0.15(-1.05%)
Mar 30, 2007 14.76 14.92 14.50 14.71 210,474 -0.05(-0.35%)
Mar 29, 2007 14.69 14.77 14.50 14.77 461,387 +0.21(+1.41%)
Mar 28, 2007 14.55 14.71 14.41 14.56 570,839 -0.09(-0.60%)
Mar 27, 2007 14.69 14.70 14.47 14.65 316,411 -0.06(-0.40%)
Mar 26, 2007 14.27 14.74 14.26 14.71 348,706 +0.42(+2.93%)
Mar 23, 2007 14.32 14.49 14.02 14.29 114,108 -0.04(-0.31%)
Mar 22, 2007 14.58 14.64 14.04 14.33 197,390 -0.21(-1.46%)
Mar 21, 2007 13.87 14.66 13.81 14.55 246,275 +0.71(+5.15%)
Mar 20, 2007 13.84 13.99 13.60 13.83 159,919 -0.04(-0.32%)
Mar 19, 2007 13.95 14.02 13.76 13.88 101,746 -0.01(-0.05%)
Mar 16, 2007 13.93 14.03 13.60 13.88 468,797 -0.05(-0.37%)
Mar 15, 2007 13.92 14.09 13.69 13.94 186,556 +0.04(+0.26%)
Mar 14, 2007 13.56 14.18 13.56 13.90 281,328 +0.36(+2.66%)
Mar 13, 2007 14.47 14.53 13.52 13.54 278,881 -0.93(-6.44%)
Mar 12, 2007 14.38 14.56 14.24 14.47 226,896 +0.25(+1.75%)
Mar 09, 2007 14.50 14.50 13.96 14.22 203,105 -0.05(-0.36%)
Mar 08, 2007 14.41 14.67 14.14 14.27 189,046 +0.01(+0.10%)
Mar 07, 2007 14.11 14.35 14.00 14.26 181,731 +0.12(+0.83%)
Mar 06, 2007 14.05 14.50 14.05 14.14 233,813 +0.27(+1.96%)
Mar 05, 2007 14.14 14.57 13.87 13.87 269,110 -0.37(-2.58%)
Mar 02, 2007 14.62 14.78 14.16 14.24 333,370 -0.43(-2.90%)
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.