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

Apogee Entrpr Inc (NQ: APOG )

61.64 +4.12 (+7.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 29, 2009 9.393 9.585 9.216 9.462 327,973 +0.12(+1.23%)
May 28, 2009 9.523 9.754 9.086 9.347 312,139 -0.08(-0.81%)
May 27, 2009 9.431 9.823 9.362 9.424 399,451 -0.05(-0.49%)
May 26, 2009 8.871 9.577 8.863 9.470 315,250 +0.52(+5.84%)
May 22, 2009 9.232 9.362 8.917 8.947 218,783 -0.25(-2.75%)
May 21, 2009 9.754 9.754 9.001 9.201 335,231 -0.59(-6.04%)
May 20, 2009 9.992 10.35 9.738 9.792 307,409 -0.08(-0.78%)
May 19, 2009 9.854 10.21 9.685 9.869 265,064 +0.02(+0.16%)
May 18, 2009 9.439 9.915 9.377 9.854 406,959 +0.51(+5.42%)
May 15, 2009 9.331 9.761 9.109 9.347 313,446 +0.02(+0.16%)
May 14, 2009 9.216 9.531 9.070 9.331 326,822 +0.12(+1.33%)
May 13, 2009 9.969 9.969 9.162 9.209 544,030 -0.80(-7.98%)
May 12, 2009 10.21 10.43 9.608 10.01 343,680 -0.09(-0.91%)
May 11, 2009 10.68 10.69 10.10 10.10 446,540 -0.75(-6.87%)
May 08, 2009 10.06 10.97 10.06 10.84 406,244 +0.95(+9.63%)
May 07, 2009 10.46 10.75 9.761 9.892 430,141 -0.51(-4.94%)
May 06, 2009 10.73 10.80 10.19 10.41 573,860 -0.23(-2.17%)
May 05, 2009 10.22 10.71 10.18 10.64 779,736 +0.14(+1.32%)
May 04, 2009 9.977 10.58 9.938 10.50 478,189 +0.52(+5.24%)
May 01, 2009 10.29 10.37 9.884 9.977 338,185 -0.31(-3.06%)
Apr 30, 2009 10.64 10.91 10.29 10.29 451,265 -0.29(-2.76%)
Apr 29, 2009 10.48 10.84 10.18 10.58 453,441 +0.26(+2.53%)
Apr 28, 2009 9.938 10.59 9.892 10.32 479,989 +0.29(+2.91%)
Apr 27, 2009 10.26 10.33 9.869 10.03 591,212 -0.42(-4.04%)
Apr 24, 2009 10.44 10.76 10.18 10.45 594,546 +0.11(+1.04%)
Apr 23, 2009 10.56 10.69 10.08 10.35 441,342 -0.21(-2.04%)
Apr 22, 2009 9.946 10.68 9.808 10.56 895,343 +0.56(+5.61%)
Apr 21, 2009 9.593 10.18 9.523 10.000 740,681 +0.41(+4.24%)
Apr 20, 2009 10.88 10.88 9.546 9.593 727,860 -1.47(-13.26%)
Apr 17, 2009 10.58 11.22 10.40 11.06 616,164 +0.55(+5.19%)
Apr 16, 2009 10.15 10.73 9.938 10.51 570,314 +0.48(+4.82%)
Apr 15, 2009 9.424 10.06 9.424 10.03 449,209 +0.60(+6.35%)
Apr 14, 2009 9.685 9.754 9.324 9.431 605,291 -0.35(-3.61%)
Apr 13, 2009 9.915 9.992 9.700 9.785 414,227 -0.21(-2.08%)
Apr 09, 2009 9.569 10.06 9.500 9.992 637,364 +0.59(+6.29%)
Apr 08, 2009 9.001 9.569 9.001 9.401 643,535 +0.39(+4.35%)
Apr 07, 2009 7.680 9.086 7.588 9.009 1,489,275 -0.13(-1.43%)
Apr 06, 2009 8.986 9.178 8.702 9.139 569,233 +0.05(+0.51%)
Apr 03, 2009 9.070 9.201 8.525 9.093 537,358 -0.01(-0.08%)
Apr 02, 2009 8.771 9.247 8.771 9.101 592,919 +0.58(+6.76%)
Apr 01, 2009 8.364 8.909 8.218 8.525 552,542 +0.09(+1.09%)
Mar 31, 2009 8.325 8.778 8.325 8.433 539,615 +0.26(+3.20%)
Mar 30, 2009 8.625 8.909 7.980 8.172 665,791 -1.45(-15.08%)
Mar 26, 2009 9.554 10.09 9.139 9.623 1,268,076 +0.14(+1.46%)
Mar 25, 2009 8.356 9.516 8.302 9.485 1,221,823 +1.18(+14.14%)
Mar 24, 2009 8.563 8.917 8.295 8.310 782,671 -0.41(-4.75%)
Mar 23, 2009 8.410 8.725 7.780 8.725 670,517 +0.43(+5.19%)
Mar 20, 2009 8.609 8.732 8.264 8.295 532,223 -0.21(-2.44%)
Mar 19, 2009 8.448 8.755 8.287 8.502 649,958 +0.24(+2.88%)
Mar 18, 2009 7.818 8.548 7.765 8.264 469,493 +0.42(+5.39%)
Mar 17, 2009 7.649 8.041 7.565 7.841 600,119 +0.38(+5.15%)
Mar 16, 2009 7.212 7.642 7.181 7.457 561,715 +0.36(+5.09%)
Mar 13, 2009 6.981 7.258 6.689 7.096 477,905 +0.17(+2.44%)
Mar 12, 2009 6.582 6.989 6.390 6.928 358,671 +0.34(+5.13%)
Mar 11, 2009 6.636 6.908 6.405 6.590 318,878 +0.02(+0.35%)
Mar 10, 2009 6.298 6.574 6.236 6.567 943,262 +0.10(+1.54%)
Mar 09, 2009 6.874 6.874 6.351 6.467 433,760 -0.36(-5.29%)
Mar 06, 2009 6.697 6.981 6.659 6.828 473,569 +0.23(+3.49%)
Mar 05, 2009 7.089 7.181 6.567 6.597 345,680 -0.68(-9.39%)
Mar 04, 2009 7.204 7.381 6.897 7.281 417,867 +0.31(+4.52%)
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.