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

Apogee Entrpr Inc (NQ: APOG )

65.83 -0.17 (-0.26%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 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, 2002 9.947 9.947 9.051 9.051 164,530 -0.76(-7.72%)
Jul 30, 2002 9.939 9.954 9.472 9.809 180,230 -0.06(-0.62%)
Jul 29, 2002 9.908 10.10 9.610 9.870 312,608 -0.08(-0.77%)
Jul 26, 2002 9.725 10.10 9.717 9.947 145,106 -0.02(-0.23%)
Jul 25, 2002 9.258 10.04 9.036 9.970 265,780 +0.73(+7.86%)
Jul 24, 2002 7.781 9.281 7.766 9.243 300,641 +1.16(+14.39%)
Jul 23, 2002 8.504 8.661 8.049 8.080 141,471 -0.19(-2.31%)
Jul 22, 2002 8.799 8.990 7.927 8.271 218,241 -0.54(-6.16%)
Jul 19, 2002 8.876 9.029 8.608 8.814 172,258 -0.24(-2.70%)
Jul 17, 2002 8.891 9.411 8.569 9.059 66,916 -0.83(-8.36%)
Jul 12, 2002 10.05 10.25 9.602 9.885 65,740 -0.24(-2.34%)
Jul 11, 2002 10.15 10.27 9.809 10.12 253,682 -0.10(-0.97%)
Jul 10, 2002 10.64 10.64 10.03 10.22 180,361 -0.34(-3.19%)
Jul 09, 2002 10.41 10.79 10.41 10.56 169,905 +0.15(+1.40%)
Jul 08, 2002 10.90 10.98 10.71 10.41 99,460 -0.49(-4.49%)
Jul 05, 2002 10.60 11.19 10.57 10.90 79,332 +0.31(+2.89%)
Jul 04, 2002 10.56 10.79 10.54 10.60 86,259 +0.00(+0.00%)
Jul 03, 2002 10.56 10.79 10.54 10.60 86,259 -0.23(-2.12%)
Jul 02, 2002 10.60 11.09 10.60 10.83 175,917 -0.04(-0.35%)
Jul 01, 2002 10.90 10.90 10.52 10.86 227,020 -0.12(-1.11%)
Jun 28, 2002 10.64 11.09 10.56 10.99 518,996 +0.05(+0.42%)
Jun 27, 2002 10.59 10.94 10.45 10.94 222,445 +0.26(+2.44%)
Jun 26, 2002 10.52 11.10 10.30 10.68 204,671 -0.45(-4.05%)
Jun 25, 2002 11.29 11.71 10.52 11.13 342,425 -0.43(-3.71%)
Jun 21, 2002 10.90 11.63 10.86 11.56 990,158 +0.43(+3.85%)
Jun 20, 2002 10.13 11.59 10.10 11.13 307,398 +1.06(+10.56%)
Jun 19, 2002 9.671 10.24 9.656 10.07 411,825 +0.05(+0.46%)
Jun 18, 2002 10.29 10.43 9.803 10.02 207,285 -0.15(-1.50%)
Jun 17, 2002 9.840 10.33 9.587 10.18 115,535 +0.52(+5.39%)
Jun 14, 2002 9.258 9.847 9.097 9.656 92,663 -0.14(-1.41%)
Jun 12, 2002 9.312 9.908 9.296 9.794 161,802 +0.35(+3.73%)
Jun 11, 2002 10.18 10.18 9.380 9.442 91,357 -0.62(-6.16%)
Jun 10, 2002 10.33 10.37 10.06 10.06 79,332 -0.27(-2.59%)
Jun 07, 2002 9.618 10.33 9.373 10.33 104,034 +0.52(+5.30%)
Jun 06, 2002 10.10 10.32 9.495 9.809 153,960 -0.25(-2.51%)
Jun 05, 2002 9.755 10.35 9.373 10.06 155,921 -0.61(-5.73%)
May 31, 2002 10.72 10.82 10.62 10.67 193,561 -0.35(-3.19%)
May 28, 2002 10.95 11.47 10.60 11.03 135,924 +0.05(+0.42%)
May 27, 2002 11.48 11.81 10.98 10.98 158,143 +0.00(+0.00%)
May 24, 2002 11.48 11.81 10.98 10.98 156,444 -0.65(-5.59%)
May 23, 2002 11.48 11.84 11.40 11.63 125,076 -0.15(-1.23%)
May 22, 2002 11.48 11.80 11.34 11.78 230,418 +0.26(+2.26%)
May 21, 2002 11.94 11.94 11.43 11.52 335,629 -0.12(-1.05%)
May 20, 2002 11.48 11.83 11.35 11.64 163,240 +0.08(+0.73%)
May 17, 2002 11.55 11.63 11.26 11.55 251,329 +0.08(+0.67%)
May 16, 2002 11.32 11.55 11.07 11.48 380,327 +0.17(+1.49%)
May 15, 2002 11.13 11.31 10.98 11.31 239,567 +0.21(+1.93%)
May 14, 2002 10.64 11.11 10.64 11.09 125,599 +0.42(+3.94%)
May 13, 2002 10.73 10.89 10.54 10.67 198,136 -0.28(-2.53%)
May 10, 2002 10.71 11.09 10.68 10.95 229,895 +0.15(+1.43%)
May 09, 2002 10.56 11.09 10.56 10.80 92,794 -0.10(-0.91%)
May 08, 2002 10.38 10.90 10.37 10.90 149,517 +0.41(+3.94%)
May 07, 2002 10.70 10.71 10.37 10.48 73,190 -0.05(-0.44%)
May 06, 2002 10.76 10.94 10.16 10.53 81,946 -0.51(-4.58%)
May 03, 2002 10.72 11.09 10.72 11.03 104,688 +0.22(+2.05%)
May 02, 2002 10.57 11.06 10.57 10.81 227,673 +0.20(+1.87%)
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.