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 (%)
May 28, 2004 7.592 7.702 7.306 7.313 105,276 +0.01(+0.10%)
May 27, 2004 7.511 7.570 7.291 7.306 135,238 -0.20(-2.64%)
May 26, 2004 7.482 7.600 7.291 7.504 193,937 -0.15(-2.01%)
May 25, 2004 7.401 7.680 7.357 7.658 77,629 +0.22(+2.96%)
May 24, 2004 7.343 7.629 7.284 7.438 63,329 -0.02(-0.30%)
May 21, 2004 7.343 7.475 7.188 7.460 47,258 +0.19(+2.63%)
May 20, 2004 7.181 7.313 7.122 7.269 75,041 +0.14(+1.96%)
May 19, 2004 7.343 7.489 7.100 7.130 80,897 -0.15(-2.02%)
May 18, 2004 7.086 7.343 6.990 7.277 55,157 +0.14(+1.95%)
May 17, 2004 7.159 7.247 7.049 7.137 129,518 -0.06(-0.82%)
May 14, 2004 7.489 7.489 7.181 7.196 155,122 -0.28(-3.73%)
May 13, 2004 7.475 7.475 7.196 7.475 96,968 -0.17(-2.21%)
May 12, 2004 7.563 7.901 7.122 7.644 193,800 -0.33(-4.14%)
May 11, 2004 7.629 8.070 7.005 7.974 228,802 +0.79(+11.04%)
May 10, 2004 7.622 7.622 7.174 7.181 89,614 -0.42(-5.51%)
May 07, 2004 7.600 7.849 7.482 7.600 113,175 -0.12(-1.52%)
May 06, 2004 7.805 7.857 7.607 7.717 79,127 -0.15(-1.96%)
May 05, 2004 7.717 8.275 7.717 7.871 95,334 +0.16(+2.10%)
May 04, 2004 7.776 8.114 7.710 7.710 72,317 -0.06(-0.76%)
May 03, 2004 8.114 8.180 7.768 7.768 140,822 -0.41(-5.03%)
Apr 30, 2004 8.488 8.488 8.077 8.180 117,942 -0.23(-2.79%)
Apr 29, 2004 8.561 8.664 8.224 8.415 114,401 +0.12(+1.42%)
Apr 28, 2004 8.481 8.708 8.216 8.297 81,987 -0.46(-5.20%)
Apr 27, 2004 8.664 8.774 8.517 8.752 89,341 +0.16(+1.88%)
Apr 26, 2004 8.334 8.804 8.334 8.591 52,025 +0.03(+0.34%)
Apr 23, 2004 8.628 8.657 8.363 8.561 42,355 -0.12(-1.35%)
Apr 22, 2004 8.528 8.723 8.393 8.679 48,756 +0.11(+1.29%)
Apr 21, 2004 8.260 8.620 8.077 8.569 69,593 +0.47(+5.80%)
Apr 20, 2004 8.297 8.642 8.084 8.099 72,317 -0.38(-4.50%)
Apr 19, 2004 8.429 8.583 8.282 8.481 156,348 -0.14(-1.62%)
Apr 16, 2004 8.642 8.767 8.371 8.620 203,606 -0.04(-0.42%)
Apr 15, 2004 8.701 8.730 8.393 8.657 47,939 -0.05(-0.59%)
Apr 14, 2004 8.664 8.752 8.606 8.708 53,387 -0.10(-1.08%)
Apr 13, 2004 8.701 8.811 8.635 8.804 168,332 -0.01(-0.08%)
Apr 12, 2004 8.738 8.811 8.628 8.811 667,611 +0.18(+2.04%)
Apr 08, 2004 8.995 9.105 8.371 8.635 557,296 -0.64(-6.89%)
Apr 07, 2004 9.178 9.435 8.907 9.274 87,435 +0.05(+0.56%)
Apr 06, 2004 8.958 9.435 8.885 9.222 106,229 -0.14(-1.49%)
Apr 05, 2004 9.428 9.692 8.848 9.362 262,850 -0.33(-3.41%)
Apr 02, 2004 9.325 9.692 8.848 9.692 137,826 +0.70(+7.76%)
Apr 01, 2004 8.811 9.472 8.811 8.995 189,987 -0.04(-0.49%)
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%)
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.