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

Apogee Entrpr Inc (NQ: APOG )

67.50 -2.03 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2009 9.199 9.387 9.026 9.266 334,894 +0.11(+1.23%)
May 28, 2009 9.327 9.552 8.898 9.154 318,725 -0.08(-0.82%)
May 27, 2009 9.236 9.620 9.169 9.229 407,880 -0.05(-0.49%)
May 26, 2009 8.687 9.379 8.680 9.274 321,902 +0.51(+5.84%)
May 22, 2009 9.041 9.169 8.732 8.762 223,399 -0.25(-2.75%)
May 21, 2009 9.552 9.552 8.815 9.011 342,305 -0.58(-6.04%)
May 20, 2009 9.785 10.13 9.537 9.590 313,895 -0.08(-0.78%)
May 19, 2009 9.650 10.00 9.485 9.665 270,657 +0.02(+0.16%)
May 18, 2009 9.244 9.710 9.184 9.650 415,546 +0.50(+5.42%)
May 15, 2009 9.139 9.560 8.920 9.154 320,060 +0.08(+0.85%)
May 14, 2009 8.965 9.271 8.823 9.077 335,986 +0.12(+1.33%)
May 13, 2009 9.697 9.697 8.913 8.957 559,284 -0.78(-7.98%)
May 12, 2009 9.929 10.15 9.346 9.734 353,316 -0.09(-0.91%)
May 11, 2009 10.39 10.40 9.824 9.824 459,060 -0.72(-6.87%)
May 08, 2009 9.787 10.67 9.787 10.55 417,634 +0.93(+9.63%)
May 07, 2009 10.18 10.46 9.495 9.622 442,201 -0.50(-4.94%)
May 06, 2009 10.44 10.50 9.914 10.12 589,951 -0.22(-2.17%)
May 05, 2009 9.943 10.42 9.906 10.35 801,599 +0.13(+1.32%)
May 04, 2009 9.704 10.29 9.667 10.21 491,597 +0.51(+5.23%)
May 01, 2009 10.01 10.09 9.615 9.704 347,668 -0.31(-3.06%)
Apr 30, 2009 10.35 10.62 10.01 10.01 463,918 -0.28(-2.76%)
Apr 29, 2009 10.20 10.55 9.899 10.29 466,155 +0.25(+2.53%)
Apr 28, 2009 9.667 10.30 9.622 10.04 493,447 +0.28(+2.91%)
Apr 27, 2009 9.981 10.05 9.600 9.757 607,788 -0.41(-4.04%)
Apr 24, 2009 10.15 10.47 9.899 10.17 611,216 +0.10(+1.04%)
Apr 23, 2009 10.27 10.40 9.802 10.06 453,717 -0.21(-2.04%)
Apr 22, 2009 9.675 10.38 9.540 10.27 920,448 +0.55(+5.61%)
Apr 21, 2009 9.331 9.899 9.264 9.727 761,449 +0.40(+4.24%)
Apr 20, 2009 10.58 10.58 9.286 9.331 748,268 -1.43(-13.26%)
Apr 17, 2009 10.29 10.91 10.12 10.76 633,441 +0.53(+5.19%)
Apr 16, 2009 9.869 10.44 9.667 10.23 586,304 +0.47(+4.82%)
Apr 15, 2009 9.167 9.787 9.167 9.757 461,804 +0.58(+6.35%)
Apr 14, 2009 9.421 9.488 9.069 9.174 622,262 -0.34(-3.61%)
Apr 13, 2009 9.645 9.719 9.435 9.518 425,841 -0.20(-2.08%)
Apr 09, 2009 9.308 9.787 9.241 9.719 655,235 +0.58(+6.29%)
Apr 08, 2009 8.756 9.308 8.756 9.144 661,579 +0.38(+4.35%)
Apr 07, 2009 7.471 8.838 7.381 8.763 1,531,033 -0.13(-1.43%)
Apr 06, 2009 8.741 8.927 8.464 8.890 585,193 +0.04(+0.51%)
Apr 03, 2009 8.823 8.950 8.292 8.845 552,425 -0.01(-0.08%)
Apr 02, 2009 8.532 8.995 8.532 8.853 609,543 +0.56(+6.76%)
Apr 01, 2009 8.136 8.666 7.994 8.292 568,034 +0.09(+1.09%)
Mar 31, 2009 8.098 8.539 8.098 8.203 554,745 +0.25(+3.20%)
Mar 30, 2009 8.390 8.666 7.762 7.949 684,459 -1.41(-15.08%)
Mar 26, 2009 9.294 9.816 8.890 9.361 1,303,631 +0.13(+1.46%)
Mar 25, 2009 8.128 9.256 8.076 9.226 1,256,081 +1.14(+14.14%)
Mar 24, 2009 8.330 8.673 8.068 8.083 804,616 -0.40(-4.75%)
Mar 23, 2009 8.180 8.487 7.568 8.487 689,318 +0.42(+5.19%)
Mar 20, 2009 8.375 8.494 8.038 8.068 547,146 -0.20(-2.44%)
Mar 19, 2009 8.218 8.517 8.061 8.270 668,182 +0.23(+2.88%)
Mar 18, 2009 7.605 8.315 7.553 8.038 482,657 +0.41(+5.39%)
Mar 17, 2009 7.441 7.822 7.359 7.628 616,945 +0.37(+5.15%)
Mar 16, 2009 7.015 7.433 6.985 7.254 577,464 +0.35(+5.09%)
Mar 13, 2009 6.791 7.060 6.507 6.903 491,305 +0.16(+2.44%)
Mar 12, 2009 6.402 6.798 6.216 6.739 368,727 +0.33(+5.13%)
Mar 11, 2009 6.455 6.720 6.231 6.410 327,819 +0.02(+0.35%)
Mar 10, 2009 6.126 6.395 6.066 6.387 969,709 +0.10(+1.54%)
Mar 09, 2009 6.686 6.686 6.178 6.290 445,922 -0.35(-5.29%)
Mar 06, 2009 6.514 6.791 6.477 6.641 486,848 +0.22(+3.49%)
Mar 05, 2009 6.895 6.985 6.387 6.417 355,372 -0.66(-9.39%)
Mar 04, 2009 7.008 7.179 6.709 7.082 429,584 +0.31(+4.52%)
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.