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 30, 2004 7.673 8.143 7.519 7.724 163,566 -0.14(-1.77%)
Jul 29, 2004 8.047 8.047 7.666 7.864 98,738 +0.08(+1.04%)
Jul 28, 2004 7.585 7.989 7.548 7.783 55,021 -0.10(-1.30%)
Jul 27, 2004 7.607 7.893 7.607 7.886 171,465 +0.15(+1.99%)
Jul 26, 2004 7.901 7.967 7.680 7.732 152,670 -0.24(-3.04%)
Jul 23, 2004 7.959 8.047 7.879 7.974 96,696 +0.01(+0.09%)
Jul 22, 2004 7.746 8.260 7.746 7.967 137,553 +0.20(+2.55%)
Jul 21, 2004 7.879 8.209 7.768 7.768 698,254 -0.30(-3.73%)
Jul 20, 2004 7.937 8.070 7.886 8.070 68,776 +0.10(+1.29%)
Jul 19, 2004 7.820 8.011 7.710 7.967 170,920 +0.15(+1.88%)
Jul 16, 2004 7.879 8.047 7.717 7.820 81,987 +0.01(+0.19%)
Jul 15, 2004 7.629 7.952 7.600 7.805 50,254 +0.15(+2.02%)
Jul 14, 2004 7.813 7.915 7.651 7.651 57,472 -0.28(-3.52%)
Jul 13, 2004 7.607 7.930 7.607 7.930 64,146 +0.23(+3.05%)
Jul 12, 2004 7.739 7.857 7.629 7.695 114,128 -0.15(-1.87%)
Jul 09, 2004 7.710 7.967 7.710 7.842 64,282 +0.18(+2.40%)
Jul 08, 2004 7.592 7.915 7.592 7.658 117,124 -0.06(-0.76%)
Jul 07, 2004 7.827 8.077 7.622 7.717 162,340 -0.21(-2.60%)
Jul 06, 2004 8.290 8.290 7.879 7.923 143,954 -0.30(-3.66%)
Jul 02, 2004 7.732 8.260 7.504 8.224 557,977 +0.59(+7.80%)
Jul 01, 2004 7.622 7.871 7.607 7.629 261,760 -0.01(-0.10%)
Jun 30, 2004 7.768 8.040 7.636 7.636 749,463 -0.07(-0.95%)
Jun 29, 2004 7.519 7.749 7.431 7.710 551,985 +0.21(+2.74%)
Jun 28, 2004 7.893 7.893 7.475 7.504 262,169 -0.10(-1.26%)
Jun 25, 2004 7.563 7.761 7.497 7.600 216,272 -0.10(-1.33%)
Jun 24, 2004 8.363 8.400 7.519 7.702 343,203 -0.51(-6.17%)
Jun 23, 2004 8.304 8.429 7.805 8.209 189,715 -0.06(-0.71%)
Jun 22, 2004 7.945 8.378 7.790 8.268 116,852 +0.29(+3.68%)
Jun 21, 2004 8.025 8.246 7.776 7.974 123,117 -0.38(-4.57%)
Jun 18, 2004 7.923 8.356 7.915 8.356 180,454 +0.13(+1.61%)
Jun 17, 2004 8.077 8.224 8.003 8.224 254,814 +0.10(+1.17%)
Jun 16, 2004 8.194 8.202 7.915 8.128 92,882 +0.07(+0.82%)
Jun 15, 2004 7.269 8.099 7.269 8.062 141,639 +0.63(+8.50%)
Jun 14, 2004 7.915 7.915 7.225 7.431 441,669 -0.36(-4.62%)
Jun 10, 2004 7.835 7.879 7.556 7.790 119,848 +0.08(+1.05%)
Jun 09, 2004 7.710 7.967 7.534 7.710 107,455 -0.19(-2.42%)
Jun 08, 2004 7.350 7.930 7.350 7.901 113,583 +0.29(+3.76%)
Jun 07, 2004 7.688 7.710 7.232 7.614 78,582 +0.18(+2.37%)
Jun 04, 2004 7.196 7.622 7.196 7.438 99,283 +0.10(+1.30%)
Jun 03, 2004 7.526 7.585 7.218 7.343 89,341 +0.04(+0.50%)
Jun 02, 2004 7.820 7.820 7.277 7.306 129,654 -0.39(-5.06%)
Jun 01, 2004 7.277 7.827 7.277 7.695 114,537 +0.38(+5.22%)
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%)
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.