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

Apogee Entrpr Inc (NQ: APOG )

66.97 -0.47 (-0.69%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
Nov 28, 2008 5.511 5.911 5.399 5.785 148,632 +0.21(+3.72%)
Nov 26, 2008 5.073 5.637 5.051 5.577 559,094 +0.38(+7.28%)
Nov 25, 2008 4.858 5.214 4.821 5.199 385,458 +0.42(+8.68%)
Nov 24, 2008 4.450 4.843 4.391 4.784 523,071 +0.36(+8.22%)
Nov 21, 2008 4.569 4.569 3.946 4.420 491,096 -0.05(-1.16%)
Nov 20, 2008 4.888 4.969 4.435 4.472 422,966 -0.50(-10.13%)
Nov 19, 2008 5.555 5.555 4.962 4.977 400,803 -0.59(-10.53%)
Nov 18, 2008 5.600 5.644 5.310 5.562 402,297 +0.00(+0.00%)
Nov 17, 2008 5.696 5.941 5.533 5.562 279,919 -0.20(-3.47%)
Nov 14, 2008 6.349 6.542 5.748 5.763 213,064 -0.69(-10.69%)
Nov 13, 2008 5.911 6.482 5.503 6.452 416,200 +0.57(+9.71%)
Nov 12, 2008 6.527 6.527 5.874 5.881 300,438 -0.74(-11.20%)
Nov 11, 2008 6.860 6.905 6.452 6.623 281,097 -0.28(-4.08%)
Nov 10, 2008 7.083 7.261 6.794 6.905 252,804 -0.07(-1.06%)
Nov 07, 2008 7.001 7.328 6.823 6.979 215,826 +0.06(+0.86%)
Nov 06, 2008 7.320 7.543 6.883 6.920 311,192 -0.45(-6.14%)
Nov 05, 2008 7.446 7.810 7.320 7.372 236,625 -0.15(-1.97%)
Nov 04, 2008 7.810 7.810 7.291 7.521 236,331 -0.08(-1.07%)
Nov 03, 2008 7.743 7.817 7.135 7.602 268,328 +0.29(+3.96%)
Oct 31, 2008 6.868 7.498 6.757 7.313 339,179 +0.40(+5.79%)
Oct 30, 2008 6.860 6.912 6.675 6.912 198,095 +0.26(+3.90%)
Oct 29, 2008 6.178 6.831 5.837 6.653 446,153 +0.53(+8.73%)
Oct 28, 2008 5.918 6.141 5.644 6.119 439,539 +0.33(+5.77%)
Oct 27, 2008 6.022 6.297 5.733 5.785 353,008 -0.36(-5.91%)
Oct 24, 2008 5.562 6.341 5.496 6.148 496,890 +0.12(+1.99%)
Oct 23, 2008 6.395 6.513 5.801 6.028 583,717 -0.32(-5.09%)
Oct 22, 2008 6.836 6.909 6.271 6.351 354,336 -0.59(-8.56%)
Oct 21, 2008 7.196 7.277 6.895 6.946 337,179 -0.43(-5.87%)
Oct 20, 2008 7.115 7.423 6.975 7.379 374,980 +0.34(+4.80%)
Oct 17, 2008 7.629 7.967 7.005 7.042 538,579 -0.21(-2.84%)
Oct 16, 2008 7.166 7.813 7.064 7.247 717,016 +0.11(+1.54%)
Oct 15, 2008 7.842 8.341 7.122 7.137 327,528 -0.87(-10.83%)
Oct 14, 2008 8.473 8.495 7.796 8.003 304,110 -0.23(-2.77%)
Oct 13, 2008 7.798 8.268 7.592 8.231 513,019 +0.65(+8.62%)
Oct 10, 2008 7.005 7.651 6.498 7.578 1,072,970 +0.40(+5.63%)
Oct 09, 2008 7.798 8.231 7.159 7.174 721,230 -0.42(-5.51%)
Oct 08, 2008 7.702 8.202 7.394 7.592 1,041,462 +0.12(+1.57%)
Oct 07, 2008 8.194 8.304 7.438 7.475 971,278 -0.64(-7.87%)
Oct 06, 2008 8.738 8.907 7.959 8.114 1,098,659 -0.87(-9.72%)
Oct 03, 2008 10.00 10.07 8.958 8.987 667,314 -0.96(-9.67%)
Oct 02, 2008 10.54 10.65 9.824 9.949 582,534 -0.64(-6.03%)
Oct 01, 2008 10.89 11.40 10.46 10.59 772,975 -0.45(-4.06%)
Sep 30, 2008 10.96 11.15 10.61 11.04 708,640 +0.12(+1.08%)
Sep 29, 2008 11.50 11.66 10.68 10.92 552,350 -0.81(-6.89%)
Sep 26, 2008 11.65 12.23 11.58 11.73 619,063 -0.18(-1.54%)
Sep 25, 2008 11.73 12.23 11.71 11.91 809,236 +0.29(+2.46%)
Sep 24, 2008 11.67 12.10 11.43 11.62 482,742 +0.00(+0.00%)
Sep 23, 2008 11.85 12.20 11.60 11.62 1,178,633 -0.35(-2.88%)
Sep 22, 2008 12.54 12.54 11.84 11.97 942,882 -0.68(-5.34%)
Sep 19, 2008 12.73 13.03 12.41 12.64 1,314,094 +0.21(+1.71%)
Sep 18, 2008 11.79 13.00 11.75 12.43 1,906,030 -1.48(-10.66%)
Sep 17, 2008 14.02 14.26 13.61 13.91 1,441,301 -0.33(-2.32%)
Sep 16, 2008 13.61 14.55 13.47 14.24 563,034 +0.26(+1.89%)
Sep 15, 2008 14.45 14.75 13.91 13.98 432,053 -0.66(-4.51%)
Sep 12, 2008 13.97 14.78 13.90 14.64 464,859 +0.49(+3.48%)
Sep 11, 2008 14.12 14.32 13.71 14.15 554,930 -0.13(-0.92%)
Sep 10, 2008 14.23 14.43 13.72 14.28 523,160 +0.22(+1.57%)
Sep 09, 2008 14.70 14.82 13.92 14.06 392,072 -0.65(-4.39%)
Sep 08, 2008 14.77 15.11 14.42 14.71 688,905 +0.14(+0.96%)
Sep 05, 2008 15.15 15.32 14.46 14.57 687,773 -0.62(-4.06%)
Sep 04, 2008 15.29 15.35 14.90 15.18 448,859 -0.26(-1.66%)
Sep 03, 2008 15.34 15.76 15.26 15.44 728,238 +0.15(+1.01%)
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.