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

Apogee Entrpr Inc (NQ: APOG )

66.99 -0.44 (-0.65%)
Streaming Delayed Price Updated: 2:55 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 30, 2010 8.845 8.884 8.626 8.822 183,799 -0.11(-1.23%)
Nov 29, 2010 8.524 8.962 8.438 8.931 172,372 +0.38(+4.48%)
Nov 26, 2010 8.712 8.798 8.548 8.548 27,697 -0.24(-2.76%)
Nov 24, 2010 8.650 8.790 8.790 8.790 119,046 +0.29(+3.40%)
Nov 23, 2010 8.368 8.696 8.298 8.501 221,217 +0.05(+0.65%)
Nov 22, 2010 8.681 8.837 8.290 8.446 296,149 -0.18(-2.09%)
Nov 19, 2010 8.305 8.657 8.165 8.626 185,991 +0.31(+3.76%)
Nov 18, 2010 8.313 8.673 8.204 8.313 279,234 +0.13(+1.53%)
Nov 17, 2010 8.251 8.360 8.040 8.188 137,089 -0.03(-0.38%)
Nov 16, 2010 8.548 8.634 8.173 8.219 242,649 -0.43(-4.97%)
Nov 15, 2010 8.743 8.790 8.517 8.650 76,256 -0.02(-0.18%)
Nov 12, 2010 8.837 8.931 8.665 8.665 102,758 -0.27(-2.98%)
Nov 11, 2010 8.939 9.001 8.876 8.931 83,399 -0.08(-0.87%)
Nov 10, 2010 8.955 9.023 8.751 9.009 198,875 +0.10(+1.14%)
Nov 09, 2010 9.244 9.244 8.837 8.908 126,255 -0.28(-3.06%)
Nov 08, 2010 9.361 9.361 9.158 9.189 181,606 -0.23(-2.49%)
Nov 05, 2010 9.314 9.424 9.275 9.424 246,681 +0.16(+1.77%)
Nov 04, 2010 8.908 9.283 8.869 9.260 393,229 +0.48(+5.43%)
Nov 03, 2010 8.524 8.814 8.478 8.783 336,206 +0.30(+3.50%)
Nov 02, 2010 8.415 8.485 8.282 8.485 148,311 +0.18(+2.17%)
Nov 01, 2010 8.266 8.345 8.212 8.305 173,048 +0.09(+1.14%)
Oct 29, 2010 8.204 8.259 8.079 8.212 148,890 +0.00(+0.00%)
Oct 28, 2010 8.313 8.320 8.141 8.212 161,297 -0.01(-0.10%)
Oct 27, 2010 8.462 8.704 8.079 8.219 246,605 -0.16(-1.87%)
Oct 25, 2010 8.313 8.548 8.243 8.376 416,724 +0.15(+1.81%)
Oct 22, 2010 8.438 8.438 8.173 8.227 163,780 -0.16(-1.94%)
Oct 21, 2010 8.289 8.514 8.095 8.390 526,007 +0.16(+1.98%)
Oct 20, 2010 7.311 8.235 7.296 8.227 515,065 +0.98(+13.49%)
Oct 19, 2010 7.591 7.592 7.187 7.249 254,273 -0.47(-6.13%)
Oct 18, 2010 7.583 7.753 7.451 7.722 67,526 +0.18(+2.37%)
Oct 15, 2010 7.870 7.870 7.490 7.544 188,388 -0.23(-2.90%)
Oct 14, 2010 7.699 7.785 7.528 7.769 162,757 +0.06(+0.75%)
Oct 13, 2010 7.606 7.816 7.536 7.711 304,113 +0.17(+2.32%)
Oct 12, 2010 7.459 7.591 7.389 7.536 161,911 +0.05(+0.73%)
Oct 11, 2010 7.583 7.591 7.451 7.482 128,962 -0.09(-1.13%)
Oct 08, 2010 7.528 7.637 7.451 7.567 205,698 +0.05(+0.72%)
Oct 07, 2010 7.637 7.637 7.451 7.513 145,569 -0.07(-0.92%)
Oct 06, 2010 7.482 7.653 7.381 7.583 138,578 +0.07(+0.93%)
Oct 05, 2010 7.575 7.575 7.420 7.513 214,996 +0.04(+0.52%)
Oct 04, 2010 7.071 7.497 7.071 7.474 374,008 +0.33(+4.67%)
Oct 01, 2010 7.187 7.226 6.977 7.140 368,228 +0.04(+0.55%)
Sep 30, 2010 7.140 7.156 7.001 7.102 252,233 -0.01(-0.11%)
Sep 29, 2010 7.102 7.148 7.001 7.109 240,202 -0.02(-0.33%)
Sep 28, 2010 7.327 7.396 7.071 7.133 475,391 -0.16(-2.13%)
Sep 27, 2010 7.334 7.490 7.235 7.288 128,176 -0.02(-0.32%)
Sep 24, 2010 7.140 7.350 7.133 7.311 209,753 +0.27(+3.86%)
Sep 23, 2010 7.032 7.210 6.985 7.039 188,684 -0.02(-0.33%)
Sep 22, 2010 7.171 7.303 7.024 7.063 248,118 -0.11(-1.52%)
Sep 21, 2010 7.265 7.583 7.148 7.171 452,404 -0.05(-0.65%)
Sep 20, 2010 7.109 7.280 6.993 7.218 231,791 +0.15(+2.09%)
Sep 17, 2010 7.140 7.164 6.908 7.071 402,701 -0.33(-4.51%)
Sep 15, 2010 7.443 7.528 7.319 7.404 253,746 -0.05(-0.63%)
Sep 14, 2010 7.443 7.544 7.389 7.451 194,166 +0.01(+0.10%)
Sep 13, 2010 7.412 7.521 7.334 7.443 228,444 +0.13(+1.80%)
Sep 10, 2010 7.288 7.435 7.226 7.311 95,242 +0.02(+0.21%)
Sep 09, 2010 7.249 7.342 7.132 7.296 194,901 +0.17(+2.40%)
Sep 08, 2010 7.404 7.552 7.055 7.125 248,740 -0.23(-3.16%)
Sep 07, 2010 7.544 7.559 7.327 7.358 162,905 -0.24(-3.17%)
Sep 03, 2010 7.497 7.707 7.420 7.598 126,972 +0.17(+2.30%)
Sep 02, 2010 7.396 7.528 7.319 7.428 156,187 -0.02(-0.31%)
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.