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 29, 2005 11.81 11.89 11.45 11.61 69,924 -0.29(-2.41%)
Jul 28, 2005 11.68 11.92 11.64 11.89 104,992 +0.25(+2.14%)
Jul 27, 2005 11.23 11.67 11.23 11.65 166,525 +0.23(+2.06%)
Jul 26, 2005 11.38 11.77 11.38 11.41 224,162 +0.04(+0.39%)
Jul 25, 2005 11.53 11.78 11.25 11.37 112,077 -0.17(-1.46%)
Jul 22, 2005 11.53 11.67 11.07 11.54 185,442 -0.02(-0.19%)
Jul 21, 2005 11.54 11.68 11.21 11.56 104,574 -0.04(-0.32%)
Jul 20, 2005 11.45 11.82 11.34 11.59 99,424 -0.01(-0.06%)
Jul 19, 2005 11.44 11.65 11.34 11.60 117,199 +0.15(+1.35%)
Jul 18, 2005 11.68 11.76 11.25 11.45 132,119 -0.34(-2.87%)
Jul 15, 2005 11.56 11.82 11.56 11.78 73,672 +0.07(+0.63%)
Jul 14, 2005 11.71 11.99 11.65 11.71 214,040 +0.08(+0.69%)
Jul 13, 2005 12.12 12.30 11.45 11.63 455,754 -0.76(-6.15%)
Jul 12, 2005 12.58 12.72 12.26 12.39 415,526 -0.39(-3.05%)
Jul 11, 2005 11.86 12.92 11.77 12.78 656,279 +1.01(+8.54%)
Jul 08, 2005 11.15 11.84 11.15 11.78 171,409 +0.64(+5.73%)
Jul 07, 2005 10.98 11.42 10.98 11.14 142,935 +0.01(+0.13%)
Jul 06, 2005 10.87 11.20 10.73 11.12 431,524 +0.18(+1.61%)
Jul 05, 2005 10.98 10.98 10.77 10.95 262,713 -0.08(-0.73%)
Jul 01, 2005 11.31 11.31 10.98 11.03 181,952 -0.26(-2.28%)
Jun 30, 2005 11.33 11.43 10.87 11.29 124,935 -0.10(-0.90%)
Jun 29, 2005 11.53 11.53 11.13 11.39 270,956 -0.13(-1.15%)
Jun 28, 2005 10.93 11.56 10.83 11.52 197,546 +0.62(+5.66%)
Jun 27, 2005 10.85 11.00 10.80 10.90 88,444 -0.06(-0.54%)
Jun 24, 2005 10.98 10.98 10.65 10.96 409,281 -0.13(-1.19%)
Jun 23, 2005 11.17 11.31 11.02 11.09 119,784 -0.08(-0.72%)
Jun 22, 2005 11.29 11.50 10.90 11.18 281,534 -0.10(-0.85%)
Jun 21, 2005 10.64 11.78 10.64 11.27 752,875 +0.87(+8.40%)
Jun 20, 2005 10.03 10.52 10.02 10.40 186,148 +0.39(+3.89%)
Jun 17, 2005 10.18 10.76 9.942 10.01 455,200 -0.12(-1.23%)
Jun 16, 2005 10.06 10.18 10.01 10.13 164,426 +0.07(+0.73%)
Jun 15, 2005 10.19 10.25 9.861 10.06 205,160 -0.06(-0.58%)
Jun 14, 2005 10.17 10.27 10.05 10.12 114,282 -0.13(-1.29%)
Jun 13, 2005 10.10 10.27 9.714 10.25 90,630 +0.26(+2.57%)
Jun 10, 2005 10.28 10.28 9.993 9.993 82,632 -0.28(-2.72%)
Jun 09, 2005 9.949 10.28 9.854 10.27 59,536 +0.27(+2.72%)
Jun 08, 2005 9.949 10.14 9.949 10.00 87,704 +0.01(+0.15%)
Jun 07, 2005 9.890 10.28 9.688 9.986 115,378 +0.17(+1.72%)
Jun 06, 2005 9.575 9.861 9.575 9.817 43,330 +0.19(+1.98%)
Jun 03, 2005 9.854 9.854 9.567 9.626 43,716 -0.29(-2.96%)
Jun 02, 2005 9.722 10.07 9.714 9.920 61,459 -0.06(-0.59%)
Jun 01, 2005 10.15 10.20 9.663 9.979 140,763 -0.29(-2.86%)
May 31, 2005 10.19 10.28 10.03 10.27 111,374 +0.18(+1.75%)
May 27, 2005 9.971 10.19 9.839 10.10 33,520 +0.03(+0.29%)
May 26, 2005 10.00 10.26 9.986 10.07 79,015 +0.04(+0.44%)
May 25, 2005 9.927 10.09 9.868 10.02 93,682 -0.05(-0.51%)
May 24, 2005 9.661 10.10 9.661 10.07 93,563 +0.40(+4.18%)
May 23, 2005 9.692 9.766 9.545 9.670 118,361 +0.03(+0.30%)
May 20, 2005 9.780 9.780 9.428 9.641 53,901 -0.10(-0.98%)
May 19, 2005 9.641 9.854 9.604 9.736 50,909 +0.04(+0.45%)
May 18, 2005 9.802 9.839 9.589 9.692 139,187 -0.01(-0.15%)
May 17, 2005 9.633 9.766 9.575 9.707 94,429 +0.06(+0.61%)
May 16, 2005 9.641 9.890 9.589 9.648 156,025 -0.10(-0.98%)
May 13, 2005 9.751 9.854 9.656 9.744 161,694 +0.05(+0.53%)
May 12, 2005 9.876 9.890 9.633 9.692 138,795 -0.17(-1.71%)
May 11, 2005 9.744 9.890 9.611 9.861 73,647 +0.04(+0.45%)
May 10, 2005 9.927 9.957 9.487 9.817 309,571 -0.28(-2.76%)
May 09, 2005 10.08 10.14 9.927 10.10 170,973 +0.07(+0.66%)
May 06, 2005 10.19 10.19 9.912 10.03 49,887 -0.02(-0.22%)
May 05, 2005 10.07 10.28 9.810 10.05 134,451 -0.13(-1.30%)
May 04, 2005 9.729 10.18 9.692 10.18 85,270 +0.48(+4.92%)
May 03, 2005 9.376 9.788 9.340 9.707 123,780 +0.40(+4.26%)
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.