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

Apogee Entrpr Inc (NQ: APOG )

67.43 -0.07 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2004 8.811 9.222 8.811 9.039 123,798 -0.07(-0.81%)
Mar 30, 2004 8.840 9.112 8.833 9.112 147,631 +0.26(+2.99%)
Mar 29, 2004 8.811 9.164 8.628 8.848 197,886 -0.04(-0.41%)
Mar 26, 2004 8.899 8.951 8.738 8.885 175,142 +0.00(+0.00%)
Mar 25, 2004 8.811 8.914 8.664 8.885 156,484 +0.29(+3.42%)
Mar 24, 2004 8.716 8.870 8.378 8.591 112,494 -0.07(-0.85%)
Mar 23, 2004 8.378 9.075 8.378 8.664 201,972 +0.19(+2.25%)
Mar 22, 2004 8.437 8.914 8.334 8.473 218,996 -0.32(-3.59%)
Mar 19, 2004 9.200 9.296 8.782 8.789 170,103 -0.14(-1.56%)
Mar 18, 2004 9.149 9.303 8.870 8.929 98,466 -0.25(-2.72%)
Mar 17, 2004 9.428 9.435 8.995 9.178 183,858 +0.00(+0.00%)
Mar 16, 2004 9.362 9.509 9.178 9.178 83,621 -0.21(-2.27%)
Mar 15, 2004 9.479 9.729 9.362 9.391 94,925 -0.39(-3.98%)
Mar 12, 2004 9.178 9.802 9.178 9.780 78,037 +0.53(+5.71%)
Mar 11, 2004 9.413 9.545 9.252 9.252 178,002 -0.26(-2.78%)
Mar 10, 2004 9.406 9.795 9.186 9.516 169,150 +0.04(+0.47%)
Mar 09, 2004 9.421 9.633 9.354 9.472 135,783 -0.06(-0.62%)
Mar 08, 2004 9.399 9.678 9.360 9.531 196,933 -0.01(-0.08%)
Mar 05, 2004 9.589 9.766 9.421 9.538 223,490 -0.05(-0.54%)
Mar 04, 2004 9.560 9.611 9.472 9.589 118,622 +0.04(+0.38%)
Mar 03, 2004 9.399 9.611 9.325 9.553 91,929 +0.12(+1.25%)
Mar 02, 2004 9.399 9.538 9.399 9.435 127,475 -0.04(-0.39%)
Mar 01, 2004 9.105 9.538 9.075 9.472 205,240 +0.29(+3.20%)
Feb 27, 2004 9.134 9.340 9.068 9.178 158,118 +0.04(+0.48%)
Feb 26, 2004 9.127 9.266 9.068 9.134 339,389 -0.04(-0.40%)
Feb 25, 2004 9.127 9.222 9.024 9.171 570,507 -0.06(-0.64%)
Feb 24, 2004 8.995 9.266 8.995 9.230 272,792 +0.11(+1.21%)
Feb 23, 2004 8.885 9.281 8.885 9.120 603,601 -0.25(-2.66%)
Feb 20, 2004 9.024 9.406 8.833 9.369 134,421 +0.40(+4.50%)
Feb 19, 2004 8.826 9.288 8.826 8.965 177,730 +0.08(+0.91%)
Feb 18, 2004 9.156 9.252 8.811 8.885 129,654 -0.30(-3.28%)
Feb 17, 2004 8.811 9.222 8.811 9.186 127,475 +0.37(+4.25%)
Feb 13, 2004 8.914 8.973 8.811 8.811 86,617 -0.10(-1.15%)
Feb 12, 2004 8.818 9.002 8.811 8.914 136,464 +0.04(+0.41%)
Feb 11, 2004 8.628 8.877 8.613 8.877 77,901 +0.07(+0.75%)
Feb 10, 2004 8.517 8.811 8.517 8.811 113,175 +0.18(+2.13%)
Feb 09, 2004 8.554 8.664 8.260 8.628 152,262 -0.04(-0.42%)
Feb 06, 2004 8.224 8.738 8.224 8.664 66,189 +0.29(+3.42%)
Feb 05, 2004 8.238 8.473 8.077 8.378 93,291 +0.15(+1.78%)
Feb 04, 2004 8.686 8.767 8.231 8.231 293,356 -0.51(-5.80%)
Feb 03, 2004 9.105 9.105 8.092 8.738 236,156 +0.27(+3.21%)
Feb 02, 2004 8.033 8.583 7.974 8.466 227,984 -0.15(-1.71%)
Jan 30, 2004 8.738 8.774 8.561 8.613 197,069 -0.04(-0.51%)
Jan 29, 2004 8.536 8.686 8.393 8.657 201,563 +0.20(+2.34%)
Jan 28, 2004 8.444 8.723 8.415 8.459 252,363 -0.25(-2.87%)
Jan 27, 2004 8.532 8.708 8.349 8.708 154,305 +0.22(+2.60%)
Jan 26, 2004 8.220 8.495 8.150 8.488 110,723 +0.12(+1.40%)
Jan 23, 2004 8.158 8.437 8.158 8.371 242,012 +0.07(+0.88%)
Jan 22, 2004 8.349 8.517 8.224 8.297 127,066 -0.03(-0.35%)
Jan 21, 2004 8.260 8.554 8.260 8.326 201,155 -0.10(-1.22%)
Jan 20, 2004 8.422 8.510 8.371 8.429 88,116 -0.09(-1.03%)
Jan 16, 2004 8.532 8.804 8.349 8.517 97,785 -0.27(-3.09%)
Jan 15, 2004 8.833 8.833 8.385 8.789 87,026 +0.21(+2.40%)
Jan 14, 2004 8.371 8.591 8.312 8.583 62,844 +0.26(+3.09%)
Jan 13, 2004 8.470 8.591 8.326 8.326 87,580 -0.15(-1.73%)
Jan 12, 2004 8.334 8.591 8.334 8.473 73,979 +0.22(+2.67%)
Jan 09, 2004 8.400 8.613 8.253 8.253 139,102 -0.27(-3.19%)
Jan 08, 2004 8.297 8.554 8.150 8.525 135,787 +0.29(+3.48%)
Jan 07, 2004 8.150 8.444 8.150 8.238 341,359 +0.09(+1.08%)
Jan 06, 2004 8.238 8.319 8.092 8.150 167,515 -0.27(-3.23%)
Jan 05, 2004 8.084 8.444 8.077 8.422 134,965 +0.33(+4.08%)
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.