Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.20 +0.11 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.20 10.22 10.01 10.06 85,941 -0.09(-0.87%)
May 23, 2011 10.15 10.22 10.08 10.15 104,322 -0.24(-2.31%)
May 20, 2011 10.58 10.69 10.28 10.39 105,512 -0.27(-2.55%)
May 19, 2011 10.70 10.79 10.37 10.66 97,219 +0.04(+0.38%)
May 18, 2011 10.61 10.62 10.43 10.62 75,806 +0.07(+0.68%)
May 17, 2011 10.54 10.67 10.51 10.55 174,867 -0.03(-0.30%)
May 16, 2011 10.54 10.79 10.54 10.58 114,488 +0.00(+0.00%)
May 13, 2011 11.01 11.05 10.57 10.58 82,112 -0.41(-3.70%)
May 12, 2011 10.78 11.13 10.70 10.98 86,309 +0.15(+1.39%)
May 11, 2011 11.13 11.14 10.73 10.83 102,424 -0.34(-3.05%)
May 10, 2011 11.06 11.18 10.92 11.18 124,038 +0.18(+1.66%)
May 09, 2011 11.05 11.07 10.87 10.99 63,386 -0.08(-0.72%)
May 06, 2011 11.21 11.21 10.94 11.07 147,015 +0.08(+0.72%)
May 05, 2011 10.91 11.18 10.91 10.99 162,704 +0.02(+0.22%)
May 04, 2011 11.10 11.11 10.94 10.97 254,505 -0.16(-1.43%)
May 03, 2011 11.10 11.25 11.02 11.13 374,840 +0.02(+0.22%)
May 02, 2011 11.14 11.63 11.09 11.10 122,754 -0.23(-2.03%)
Apr 29, 2011 11.56 11.64 11.29 11.33 129,302 -0.17(-1.45%)
Apr 28, 2011 11.15 11.50 11.15 11.50 84,399 +0.32(+2.84%)
Apr 27, 2011 11.26 11.35 11.17 11.18 76,908 -0.05(-0.42%)
Apr 26, 2011 11.21 11.42 11.18 11.23 115,555 +0.08(+0.71%)
Apr 25, 2011 11.18 11.30 11.09 11.15 81,478 -0.05(-0.43%)
Apr 21, 2011 11.48 11.52 11.10 11.20 87,553 -0.13(-1.19%)
Apr 20, 2011 11.31 11.76 11.29 11.33 356,818 +0.21(+1.85%)
Apr 19, 2011 10.95 11.16 10.90 11.13 197,053 +0.25(+2.34%)
Apr 18, 2011 10.75 10.95 10.48 10.87 244,934 -0.06(-0.58%)
Apr 15, 2011 10.59 10.96 10.48 10.94 188,227 +0.31(+2.91%)
Apr 14, 2011 10.52 10.64 10.39 10.63 233,422 +0.04(+0.37%)
Apr 13, 2011 10.70 10.72 10.51 10.59 174,348 +0.03(+0.30%)
Apr 12, 2011 10.64 10.69 10.52 10.56 118,149 -0.23(-2.13%)
Apr 11, 2011 10.83 10.89 10.68 10.79 539,151 -0.06(-0.59%)
Apr 08, 2011 10.98 11.02 10.64 10.85 214,585 -0.03(-0.29%)
Apr 07, 2011 9.929 11.01 9.889 10.88 730,816 +0.17(+1.63%)
Apr 06, 2011 10.78 10.83 10.46 10.71 179,774 +0.03(+0.30%)
Apr 05, 2011 10.74 10.81 10.66 10.68 148,802 -0.11(-1.03%)
Apr 04, 2011 10.65 10.86 10.60 10.79 117,165 +0.21(+2.03%)
Apr 01, 2011 10.56 10.64 10.46 10.57 362,092 +0.10(+0.99%)
Mar 31, 2011 10.50 10.55 10.44 10.47 191,290 -0.02(-0.23%)
Mar 30, 2011 10.49 10.54 10.42 10.49 76,085 +0.00(+0.00%)
Mar 29, 2011 10.37 10.52 10.34 10.49 80,497 +0.14(+1.38%)
Mar 28, 2011 10.56 10.56 10.35 10.35 57,148 -0.21(-1.96%)
Mar 25, 2011 10.44 10.67 10.35 10.56 70,405 +0.16(+1.53%)
Mar 24, 2011 10.47 10.48 10.37 10.40 134,382 -0.02(-0.23%)
Mar 23, 2011 10.43 10.54 10.29 10.42 216,181 -0.06(-0.61%)
Mar 22, 2011 10.83 10.83 10.48 10.48 196,437 -0.39(-3.58%)
Mar 21, 2011 10.87 10.96 10.67 10.87 283,263 +0.30(+2.85%)
Mar 18, 2011 10.55 10.60 10.37 10.57 249,243 +0.14(+1.29%)
Mar 17, 2011 10.56 10.57 10.39 10.44 182,031 +0.11(+1.08%)
Mar 16, 2011 10.16 10.52 10.03 10.33 206,681 +0.16(+1.56%)
Mar 15, 2011 10.02 10.21 9.882 10.17 139,410 -0.28(-2.66%)
Mar 14, 2011 10.41 10.64 10.39 10.45 101,541 -0.08(-0.75%)
Mar 11, 2011 10.48 10.57 10.28 10.52 109,279 -0.02(-0.15%)
Mar 10, 2011 10.65 10.65 10.41 10.54 135,487 -0.32(-2.92%)
Mar 09, 2011 11.06 11.06 10.81 10.86 88,751 -0.23(-2.11%)
Mar 08, 2011 10.56 11.10 10.49 11.09 106,156 +0.56(+5.31%)
Mar 07, 2011 10.80 10.90 10.38 10.53 105,027 -0.21(-1.99%)
Mar 04, 2011 10.98 11.11 10.64 10.75 120,364 -0.25(-2.31%)
Mar 03, 2011 10.92 11.10 10.92 11.00 93,367 +0.25(+2.29%)
Mar 02, 2011 10.69 10.87 10.61 10.75 126,205 +0.06(+0.59%)
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.