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, 2009 7.288 7.672 7.258 7.273 497,622 -0.18(-2.37%)
Feb 26, 2009 7.980 8.172 7.335 7.450 451,187 -0.46(-5.83%)
Feb 25, 2009 8.287 8.287 7.811 7.911 662,543 -0.43(-5.16%)
Feb 24, 2009 8.287 8.563 7.841 8.341 667,998 +0.21(+2.55%)
Feb 23, 2009 8.080 8.333 7.949 8.133 632,627 +0.10(+1.24%)
Feb 20, 2009 8.064 8.310 7.873 8.033 352,521 -0.22(-2.61%)
Feb 19, 2009 8.218 8.479 8.106 8.248 291,330 +0.12(+1.42%)
Feb 18, 2009 8.149 8.325 7.964 8.133 362,505 +0.02(+0.19%)
Feb 17, 2009 8.133 8.364 7.995 8.118 250,310 -0.33(-3.91%)
Feb 13, 2009 8.656 8.717 8.103 8.448 328,265 -0.20(-2.31%)
Feb 12, 2009 8.241 9.209 8.187 8.648 560,616 -0.40(-4.41%)
Feb 11, 2009 8.932 9.331 8.932 9.047 317,795 +0.18(+2.08%)
Feb 10, 2009 9.278 9.654 8.832 8.863 281,309 -0.46(-4.94%)
Feb 09, 2009 9.109 9.808 8.840 9.324 384,931 +0.14(+1.50%)
Feb 06, 2009 8.517 9.201 8.517 9.185 291,634 +0.48(+5.47%)
Feb 05, 2009 8.487 8.825 8.402 8.709 262,740 +0.18(+2.07%)
Feb 04, 2009 8.494 8.732 8.417 8.533 247,478 +0.07(+0.82%)
Feb 03, 2009 8.333 8.548 8.164 8.464 332,796 +0.20(+2.42%)
Feb 02, 2009 7.834 8.371 7.696 8.264 386,514 +0.39(+4.98%)
Jan 30, 2009 8.256 8.410 7.788 7.872 224,867 -0.34(-4.12%)
Jan 29, 2009 8.548 8.609 8.179 8.210 265,834 -0.44(-5.06%)
Jan 28, 2009 8.264 8.840 8.187 8.648 375,872 +0.50(+6.13%)
Jan 27, 2009 7.803 8.256 7.795 8.149 284,667 +0.35(+4.53%)
Jan 26, 2009 7.419 7.880 7.396 7.795 216,899 +0.39(+5.29%)
Jan 23, 2009 7.565 7.649 7.212 7.404 308,075 -0.05(-0.62%)
Jan 22, 2009 7.834 7.880 7.327 7.450 350,386 -0.65(-8.06%)
Jan 21, 2009 7.888 8.118 7.573 8.103 278,032 +0.29(+3.74%)
Jan 20, 2009 8.433 8.433 7.719 7.811 354,430 -0.56(-6.70%)
Jan 16, 2009 8.318 8.448 8.049 8.371 486,491 +0.14(+1.68%)
Jan 15, 2009 8.225 8.364 7.980 8.233 434,622 +0.01(+0.09%)
Jan 14, 2009 8.295 8.471 8.141 8.225 348,910 -0.17(-2.01%)
Jan 13, 2009 8.126 8.448 8.126 8.394 440,080 +0.25(+3.11%)
Jan 12, 2009 8.394 8.471 8.010 8.141 228,988 -0.28(-3.28%)
Jan 09, 2009 8.970 8.970 8.387 8.417 190,253 -0.41(-4.70%)
Jan 08, 2009 8.740 9.024 8.586 8.832 419,871 +0.04(+0.44%)
Jan 07, 2009 9.055 9.055 8.648 8.794 535,352 -0.31(-3.46%)
Jan 06, 2009 8.425 9.255 8.425 9.109 429,195 +0.72(+8.61%)
Jan 05, 2009 8.233 8.440 8.118 8.387 324,457 +0.18(+2.25%)
Jan 02, 2009 8.033 8.295 7.742 8.202 210,051 +0.25(+3.09%)
Dec 31, 2008 7.818 8.126 7.749 7.957 303,888 +0.14(+1.77%)
Dec 30, 2008 7.818 7.849 7.619 7.818 260,321 +0.08(+0.99%)
Dec 29, 2008 7.780 7.911 7.488 7.742 335,644 -0.03(-0.40%)
Dec 26, 2008 7.642 7.788 7.488 7.772 135,231 +0.18(+2.33%)
Dec 24, 2008 7.634 7.711 7.450 7.596 97,485 -0.05(-0.70%)
Dec 23, 2008 7.250 7.649 7.073 7.649 432,719 +0.43(+5.96%)
Dec 22, 2008 7.642 7.642 6.912 7.219 330,979 -0.38(-4.95%)
Dec 19, 2008 7.396 7.841 7.373 7.596 747,569 +0.27(+3.67%)
Dec 18, 2008 7.757 8.333 7.010 7.327 1,087,199 +0.45(+6.59%)
Dec 17, 2008 7.450 7.480 6.755 6.874 453,253 -0.70(-9.23%)
Dec 16, 2008 6.567 7.657 6.520 7.573 553,744 +1.13(+17.52%)
Dec 15, 2008 6.705 6.858 6.275 6.444 340,861 -0.28(-4.22%)
Dec 12, 2008 6.144 6.759 6.006 6.728 313,855 +0.42(+6.70%)
Dec 11, 2008 6.689 6.920 6.144 6.305 429,611 -0.48(-7.02%)
Dec 10, 2008 6.851 7.004 6.643 6.782 280,719 +0.03(+0.46%)
Dec 09, 2008 6.828 7.312 6.574 6.751 353,594 -0.18(-2.55%)
Dec 08, 2008 6.129 7.096 6.066 6.928 355,124 +1.05(+17.91%)
Dec 05, 2008 5.376 5.944 5.307 5.875 244,427 +0.38(+6.99%)
Dec 04, 2008 5.745 5.944 5.361 5.491 279,560 -0.30(-5.17%)
Dec 03, 2008 5.576 5.921 4.923 5.791 427,885 +0.55(+10.40%)
Dec 02, 2008 4.808 5.269 4.723 5.246 246,958 +0.56(+11.97%)
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.