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

Apogee Entrpr Inc (NQ: APOG )

61.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2010 7.154 7.295 7.005 7.060 338,279 -0.12(-1.64%)
Aug 30, 2010 7.404 7.467 7.177 7.177 240,172 -0.23(-3.17%)
Aug 27, 2010 7.389 7.428 7.271 7.412 553,253 +0.10(+1.39%)
Aug 26, 2010 7.451 7.576 7.263 7.310 416,018 -0.13(-1.68%)
Aug 25, 2010 7.083 7.451 7.083 7.435 297,914 +0.27(+3.83%)
Aug 24, 2010 7.326 7.326 7.091 7.162 427,050 -0.24(-3.28%)
Aug 23, 2010 7.623 7.659 7.396 7.404 231,262 -0.16(-2.17%)
Aug 20, 2010 7.709 7.835 7.545 7.569 272,981 -0.20(-2.52%)
Aug 19, 2010 7.678 7.866 7.576 7.764 276,756 +0.03(+0.40%)
Aug 18, 2010 7.655 7.827 7.647 7.733 245,126 +0.05(+0.71%)
Aug 17, 2010 7.725 7.858 7.623 7.678 658,762 +0.06(+0.82%)
Aug 16, 2010 7.616 7.741 7.514 7.616 257,166 -0.06(-0.82%)
Aug 13, 2010 7.803 7.897 7.561 7.678 241,787 -0.18(-2.29%)
Aug 12, 2010 7.835 8.054 7.756 7.858 203,001 -0.06(-0.79%)
Aug 11, 2010 8.054 8.218 7.858 7.921 222,133 -0.33(-3.98%)
Aug 10, 2010 8.414 8.453 8.218 8.249 140,907 -0.30(-3.48%)
Aug 09, 2010 8.343 8.563 8.203 8.547 288,993 +0.34(+4.20%)
Aug 06, 2010 8.218 8.437 8.069 8.203 171,568 -0.11(-1.32%)
Aug 05, 2010 8.539 8.649 8.312 8.312 100,126 -0.27(-3.19%)
Aug 04, 2010 8.594 8.703 8.469 8.586 161,477 +0.06(+0.73%)
Aug 03, 2010 8.703 8.829 8.476 8.523 377,952 -0.18(-2.07%)
Aug 02, 2010 8.977 9.282 8.696 8.703 461,571 -0.11(-1.24%)
Jul 30, 2010 8.672 8.977 8.633 8.813 76,046 -0.02(-0.18%)
Jul 29, 2010 8.758 8.946 8.586 8.829 172,275 +0.13(+1.44%)
Jul 28, 2010 8.813 8.829 8.656 8.703 218,888 -0.10(-1.16%)
Jul 27, 2010 9.197 9.197 8.797 8.805 267,132 -0.34(-3.76%)
Jul 26, 2010 9.142 9.175 8.891 9.150 280,238 +0.08(+0.86%)
Jul 23, 2010 8.946 9.173 8.844 9.071 418,233 +0.05(+0.61%)
Jul 22, 2010 8.797 9.189 8.774 9.017 282,027 +0.38(+4.35%)
Jul 21, 2010 8.891 9.063 8.641 8.641 148,889 -0.16(-1.87%)
Jul 20, 2010 8.265 8.860 8.210 8.805 197,943 +0.43(+5.14%)
Jul 19, 2010 8.476 8.617 8.296 8.375 148,453 -0.07(-0.83%)
Jul 16, 2010 8.688 8.797 8.414 8.445 289,881 -0.34(-3.83%)
Jul 15, 2010 9.103 9.103 8.617 8.782 176,334 -0.30(-3.28%)
Jul 14, 2010 8.985 9.150 8.750 9.079 313,534 +0.09(+1.05%)
Jul 13, 2010 8.844 9.024 8.680 8.985 245,842 +0.26(+2.96%)
Jul 12, 2010 8.758 9.019 8.610 8.727 179,177 -0.03(-0.36%)
Jul 09, 2010 8.696 8.774 8.516 8.758 205,641 +0.06(+0.73%)
Jul 08, 2010 8.671 8.889 8.547 8.694 220,370 +0.17(+2.01%)
Jul 07, 2010 8.314 8.555 8.306 8.524 348,239 +0.28(+3.39%)
Jul 06, 2010 8.593 8.740 8.154 8.244 505,316 -0.20(-2.39%)
Jul 02, 2010 8.438 8.593 8.228 8.446 443,337 +0.13(+1.59%)
Jul 01, 2010 8.477 8.477 8.073 8.314 654,342 -0.10(-1.20%)
Jun 30, 2010 8.640 8.726 8.376 8.415 471,166 -0.23(-2.61%)
Jun 29, 2010 8.741 8.819 8.531 8.640 519,236 -0.55(-6.00%)
Jun 25, 2010 9.246 9.308 8.928 9.192 643,279 +0.01(+0.08%)
Jun 24, 2010 9.168 9.557 9.130 9.184 560,693 +0.08(+0.85%)
Jun 23, 2010 9.192 9.518 8.609 9.106 1,479,686 -0.79(-8.01%)
Jun 22, 2010 10.21 10.47 9.806 9.899 409,522 -0.32(-3.12%)
Jun 21, 2010 10.33 10.50 10.14 10.22 320,290 +0.08(+0.77%)
Jun 18, 2010 10.21 10.30 10.07 10.14 349,088 -0.02(-0.15%)
Jun 17, 2010 10.22 10.29 10.10 10.16 210,958 -0.05(-0.46%)
Jun 16, 2010 10.19 10.37 10.09 10.20 390,468 -0.09(-0.83%)
Jun 15, 2010 10.02 10.36 9.860 10.29 322,680 +0.40(+4.01%)
Jun 14, 2010 10.23 10.26 9.852 9.891 301,620 -0.26(-2.53%)
Jun 11, 2010 9.829 10.16 9.767 10.15 381,771 +0.22(+2.19%)
Jun 10, 2010 10.000 10.03 9.736 9.930 215,980 +0.11(+1.11%)
Jun 09, 2010 9.829 10.14 9.767 9.821 271,081 +0.12(+1.28%)
Jun 08, 2010 9.914 10.10 9.635 9.697 328,971 -0.22(-2.19%)
Jun 07, 2010 10.01 10.29 9.899 9.914 191,360 -0.08(-0.78%)
Jun 04, 2010 10.19 10.25 9.945 9.992 361,820 -0.49(-4.67%)
Jun 03, 2010 10.64 10.75 10.29 10.48 280,259 -0.17(-1.60%)
Jun 02, 2010 10.39 10.79 10.21 10.65 575,784 +0.34(+3.32%)
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.