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 (%)
Aug 31, 2011 7.737 7.817 7.426 7.482 127,876 -0.18(-2.39%)
Aug 30, 2011 7.578 7.721 7.307 7.666 100,230 +0.04(+0.52%)
Aug 29, 2011 7.187 7.650 7.148 7.626 135,850 +0.53(+7.41%)
Aug 26, 2011 6.717 7.108 6.622 7.100 136,422 +0.31(+4.58%)
Aug 25, 2011 6.996 7.060 6.773 6.789 156,461 -0.15(-2.18%)
Aug 24, 2011 6.670 6.956 6.590 6.940 152,025 +0.25(+3.69%)
Aug 23, 2011 6.693 6.771 6.622 6.693 241,691 +0.05(+0.72%)
Aug 22, 2011 6.789 6.948 6.614 6.646 160,847 +0.08(+1.21%)
Aug 19, 2011 6.733 6.972 6.542 6.566 265,907 -0.25(-3.63%)
Aug 18, 2011 7.156 7.163 6.733 6.813 384,895 -0.56(-7.57%)
Aug 17, 2011 7.570 7.616 7.355 7.371 177,601 -0.14(-1.91%)
Aug 16, 2011 7.434 7.586 7.355 7.514 282,476 -0.02(-0.32%)
Aug 15, 2011 7.482 7.546 7.363 7.538 403,875 +0.06(+0.75%)
Aug 12, 2011 7.666 7.704 7.411 7.482 389,606 -0.11(-1.47%)
Aug 11, 2011 7.363 7.681 7.323 7.594 401,180 +0.28(+3.81%)
Aug 10, 2011 7.905 7.928 7.291 7.315 469,056 -0.79(-9.73%)
Aug 09, 2011 7.889 8.120 7.371 8.104 577,900 +0.57(+7.62%)
Aug 08, 2011 8.032 8.415 7.530 7.530 350,945 -0.78(-9.40%)
Aug 05, 2011 8.207 8.614 7.889 8.311 453,286 +0.23(+2.86%)
Aug 04, 2011 8.542 8.693 8.072 8.080 149,341 -0.57(-6.63%)
Aug 03, 2011 8.685 8.777 8.423 8.654 223,569 -0.02(-0.18%)
Aug 02, 2011 8.964 9.108 8.662 8.670 162,275 -0.34(-3.80%)
Aug 01, 2011 9.243 9.315 8.877 9.012 156,253 -0.11(-1.22%)
Jul 29, 2011 9.060 9.315 9.060 9.124 216,214 -0.05(-0.52%)
Jul 28, 2011 9.156 9.371 9.124 9.172 119,687 +0.06(+0.61%)
Jul 27, 2011 9.514 9.514 9.028 9.116 257,573 -0.43(-4.51%)
Jul 26, 2011 9.610 9.666 9.435 9.546 81,789 -0.10(-0.99%)
Jul 25, 2011 9.737 9.857 9.618 9.642 127,164 -0.19(-1.94%)
Jul 22, 2011 9.817 9.845 9.666 9.833 134,184 +0.04(+0.41%)
Jul 21, 2011 9.841 9.881 9.666 9.793 411,320 +0.00(+0.00%)
Jul 20, 2011 9.841 9.841 9.658 9.793 100,652 -0.03(-0.32%)
Jul 19, 2011 9.929 9.929 9.713 9.825 160,319 -0.02(-0.24%)
Jul 18, 2011 9.833 9.921 9.729 9.849 127,172 -0.01(-0.08%)
Jul 15, 2011 9.801 9.929 9.761 9.857 220,082 +0.14(+1.39%)
Jul 14, 2011 9.642 9.793 9.626 9.721 222,651 +0.13(+1.33%)
Jul 13, 2011 9.777 9.865 9.530 9.594 208,881 -0.08(-0.82%)
Jul 12, 2011 9.809 9.809 9.634 9.674 135,472 -0.16(-1.62%)
Jul 11, 2011 9.929 10.02 9.737 9.833 184,377 -0.23(-2.30%)
Jul 08, 2011 10.18 10.22 9.984 10.06 180,303 -0.23(-2.23%)
Jul 07, 2011 10.37 10.49 10.26 10.29 167,855 +0.00(+0.00%)
Jul 06, 2011 10.30 10.40 10.23 10.29 159,169 +0.01(+0.08%)
Jul 05, 2011 10.27 10.45 10.25 10.29 152,984 -0.02(-0.23%)
Jul 01, 2011 10.17 10.47 10.17 10.31 204,345 +0.17(+1.64%)
Jun 30, 2011 10.00 10.15 9.874 10.14 241,638 +0.20(+1.99%)
Jun 29, 2011 9.937 9.977 9.747 9.945 245,644 +0.07(+0.72%)
Jun 28, 2011 9.739 9.898 9.652 9.874 82,919 +0.18(+1.88%)
Jun 27, 2011 9.660 9.795 9.415 9.692 116,418 +0.13(+1.41%)
Jun 24, 2011 9.763 9.953 9.494 9.557 380,353 -0.13(-1.31%)
Jun 23, 2011 9.913 9.913 9.478 9.684 453,568 -0.30(-3.01%)
Jun 22, 2011 10.10 10.65 9.969 9.985 562,743 +0.05(+0.48%)
Jun 21, 2011 9.842 9.977 9.763 9.937 152,118 +0.21(+2.12%)
Jun 20, 2011 9.620 9.755 9.478 9.731 132,240 +0.12(+1.22%)
Jun 17, 2011 9.589 9.810 9.549 9.614 221,553 +0.09(+0.93%)
Jun 16, 2011 9.280 9.533 9.232 9.525 235,638 +0.21(+2.30%)
Jun 15, 2011 9.217 9.430 9.217 9.312 188,002 -0.02(-0.17%)
Jun 14, 2011 9.201 9.359 9.169 9.328 156,839 +0.24(+2.61%)
Jun 13, 2011 9.225 9.304 9.090 9.090 174,873 -0.09(-0.95%)
Jun 10, 2011 9.193 9.320 9.027 9.177 162,288 -0.10(-1.07%)
Jun 09, 2011 9.351 9.462 9.256 9.276 85,674 -0.02(-0.21%)
Jun 08, 2011 9.383 9.502 9.264 9.296 149,680 -0.13(-1.43%)
Jun 07, 2011 9.518 9.573 9.399 9.430 54,279 +0.02(+0.17%)
Jun 06, 2011 9.644 9.684 9.375 9.415 157,770 -0.22(-2.30%)
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.