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

Apogee Entrpr Inc (NQ: APOG )

69.81 +0.14 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2003 7.232 7.592 7.196 7.519 143,001 +0.26(+3.64%)
Jul 30, 2003 7.130 7.306 7.093 7.254 155,258 +0.17(+2.38%)
Jul 29, 2003 7.122 7.188 7.049 7.086 293,765 -0.08(-1.13%)
Jul 28, 2003 7.086 7.210 7.034 7.166 199,929 +0.08(+1.14%)
Jul 25, 2003 6.983 7.196 6.983 7.086 84,711 +0.10(+1.47%)
Jul 24, 2003 7.049 7.049 6.946 6.983 116,171 +0.00(+0.00%)
Jul 23, 2003 6.814 7.078 6.814 6.983 72,181 +0.12(+1.82%)
Jul 22, 2003 6.807 6.909 6.755 6.858 100,509 +0.10(+1.52%)
Jul 21, 2003 7.027 7.100 6.498 6.755 413,205 -0.32(-4.47%)
Jul 18, 2003 7.085 7.086 6.829 7.071 58,971 -0.04(-0.52%)
Jul 17, 2003 7.262 7.299 6.990 7.108 186,855 -0.15(-2.12%)
Jul 16, 2003 7.166 7.299 7.159 7.262 299,349 +0.00(+0.00%)
Jul 15, 2003 7.159 7.284 7.159 7.262 141,911 +0.04(+0.61%)
Jul 14, 2003 7.232 7.269 7.159 7.218 148,857 -0.01(-0.20%)
Jul 11, 2003 7.174 7.306 7.152 7.232 84,030 +0.04(+0.51%)
Jul 10, 2003 7.122 7.196 7.086 7.196 280,418 -0.03(-0.41%)
Jul 09, 2003 7.056 7.232 7.012 7.225 166,562 +0.11(+1.55%)
Jul 08, 2003 7.086 7.115 6.931 7.115 165,200 +0.10(+1.47%)
Jul 07, 2003 6.946 7.115 6.946 7.012 844,116 +0.06(+0.84%)
Jul 03, 2003 6.961 7.159 6.821 6.953 162,340 +0.01(+0.21%)
Jul 02, 2003 6.616 6.983 6.616 6.939 188,216 +0.29(+4.42%)
Jul 01, 2003 6.594 6.755 6.506 6.645 135,238 +0.12(+1.80%)
Jun 30, 2003 6.572 6.630 6.498 6.528 326,860 -0.01(-0.22%)
Jun 27, 2003 6.535 6.829 6.498 6.542 171,559 +0.01(+0.11%)
Jun 26, 2003 6.902 6.909 6.469 6.535 281,372 -0.07(-1.11%)
Jun 25, 2003 6.608 6.682 6.491 6.608 281,372 +0.12(+1.81%)
Jun 24, 2003 6.535 6.608 6.351 6.491 289,271 -0.05(-0.79%)
Jun 23, 2003 6.682 6.689 6.451 6.542 260,534 -0.10(-1.55%)
Jun 20, 2003 6.851 6.975 6.608 6.645 551,440 -0.08(-1.20%)
Jun 19, 2003 6.770 6.843 6.682 6.726 859,642 -0.07(-0.97%)
Jun 18, 2003 6.763 6.887 6.696 6.792 478,032 +0.04(+0.54%)
Jun 17, 2003 7.086 7.159 6.153 6.755 1,179,828 -1.36(-16.74%)
Jun 16, 2003 7.937 8.136 7.937 8.114 340,615 +0.07(+0.91%)
Jun 13, 2003 8.121 8.202 8.011 8.040 240,378 -0.14(-1.71%)
Jun 12, 2003 8.297 8.297 8.003 8.180 88,933 -0.12(-1.42%)
Jun 11, 2003 8.165 8.297 8.092 8.297 93,427 +0.06(+0.71%)
Jun 10, 2003 8.268 8.268 8.165 8.238 320,595 +0.04(+0.54%)
Jun 09, 2003 8.429 8.429 8.172 8.194 100,100 -0.23(-2.70%)
Jun 06, 2003 8.466 8.466 8.282 8.422 96,287 +0.02(+0.26%)
Jun 05, 2003 8.128 8.437 8.084 8.400 68,095 +0.27(+3.34%)
Jun 04, 2003 8.077 8.246 8.040 8.128 149,266 +0.05(+0.64%)
Jun 03, 2003 8.070 8.143 7.937 8.077 158,118 +0.07(+0.92%)
Jun 02, 2003 7.739 8.070 7.702 8.003 124,343 +0.29(+3.81%)
May 30, 2003 7.489 7.710 7.409 7.710 62,511 +0.20(+2.64%)
May 29, 2003 7.203 7.526 7.203 7.511 65,780 +0.32(+4.39%)
May 28, 2003 6.873 7.232 6.843 7.196 74,905 +0.37(+5.38%)
May 27, 2003 6.939 6.939 6.799 6.829 117,942 -0.06(-0.85%)
May 23, 2003 6.887 6.953 6.843 6.887 40,176 -0.07(-0.95%)
May 22, 2003 7.108 7.144 6.902 6.953 64,010 -0.15(-2.17%)
May 21, 2003 7.130 7.144 6.946 7.108 66,733 -0.08(-1.12%)
May 20, 2003 7.423 7.585 7.012 7.188 136,191 -0.23(-3.07%)
May 19, 2003 7.578 7.673 7.416 7.416 69,457 -0.20(-2.60%)
May 16, 2003 7.548 7.710 7.460 7.614 137,145 +0.02(+0.29%)
May 15, 2003 7.651 7.761 7.592 7.592 128,428 -0.10(-1.34%)
May 14, 2003 7.680 7.746 7.636 7.695 63,192 -0.02(-0.29%)
May 13, 2003 7.710 7.776 7.688 7.717 27,238 -0.01(-0.10%)
May 12, 2003 7.710 7.813 7.636 7.724 44,126 -0.08(-1.03%)
May 09, 2003 7.636 7.835 7.570 7.805 132,514 +0.17(+2.21%)
May 08, 2003 7.710 7.820 7.636 7.636 69,866 -0.08(-1.05%)
May 07, 2003 7.893 7.893 7.658 7.717 50,799 -0.17(-2.14%)
May 06, 2003 7.930 7.930 7.585 7.886 141,775 -0.04(-0.46%)
May 05, 2003 7.710 7.930 7.710 7.923 62,103 +0.09(+1.12%)
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.