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

Apogee Entrpr Inc (NQ: APOG )

66.00 -0.54 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 28, 2008 5.685 6.098 5.570 5.968 144,074 +0.21(+3.72%)
Nov 26, 2008 5.233 5.815 5.211 5.754 541,949 +0.39(+7.28%)
Nov 25, 2008 5.012 5.379 4.973 5.364 373,638 +0.43(+8.68%)
Nov 24, 2008 4.591 4.996 4.530 4.935 507,031 +0.37(+8.22%)
Nov 21, 2008 4.713 4.713 4.070 4.560 476,036 -0.05(-1.16%)
Nov 20, 2008 5.042 5.126 4.575 4.614 409,995 -0.52(-10.13%)
Nov 19, 2008 5.731 5.731 5.119 5.134 388,513 -0.60(-10.53%)
Nov 18, 2008 5.777 5.823 5.478 5.738 389,961 +0.00(+0.00%)
Nov 17, 2008 5.876 6.129 5.708 5.738 271,335 -0.21(-3.47%)
Nov 14, 2008 6.550 6.748 5.930 5.945 206,530 -0.71(-10.69%)
Nov 13, 2008 6.098 6.687 5.677 6.657 403,437 +0.59(+9.71%)
Nov 12, 2008 6.733 6.733 6.060 6.067 291,225 -0.77(-11.20%)
Nov 11, 2008 7.077 7.123 6.657 6.833 272,477 -0.29(-4.08%)
Nov 10, 2008 7.307 7.491 7.009 7.123 245,052 -0.08(-1.06%)
Nov 07, 2008 7.223 7.559 7.039 7.200 209,207 +0.06(+0.86%)
Nov 06, 2008 7.552 7.781 7.100 7.139 301,649 -0.47(-6.14%)
Nov 05, 2008 7.682 8.057 7.552 7.605 229,368 -0.15(-1.97%)
Nov 04, 2008 8.057 8.057 7.521 7.758 229,083 -0.08(-1.07%)
Nov 03, 2008 7.988 8.064 7.361 7.843 260,099 +0.30(+3.96%)
Oct 31, 2008 7.085 7.735 6.970 7.544 328,778 +0.41(+5.79%)
Oct 30, 2008 7.077 7.131 6.886 7.131 192,020 +0.27(+3.90%)
Oct 29, 2008 6.374 7.047 6.022 6.863 432,471 +0.55(+8.73%)
Oct 28, 2008 6.106 6.335 5.823 6.312 426,060 +0.34(+5.77%)
Oct 27, 2008 6.213 6.496 5.914 5.968 342,183 -0.37(-5.91%)
Oct 24, 2008 5.738 6.542 5.670 6.343 481,652 +0.06(+0.97%)
Oct 23, 2008 6.664 6.787 6.045 6.282 560,166 -0.34(-5.09%)
Oct 22, 2008 7.123 7.200 6.534 6.618 340,040 -0.62(-8.56%)
Oct 21, 2008 7.498 7.582 7.185 7.238 323,575 -0.45(-5.87%)
Oct 20, 2008 7.414 7.735 7.269 7.690 359,851 +0.35(+4.80%)
Oct 17, 2008 7.950 8.302 7.299 7.338 516,849 -0.21(-2.84%)
Oct 16, 2008 7.468 8.141 7.361 7.552 688,087 +0.11(+1.54%)
Oct 15, 2008 8.172 8.692 7.422 7.437 314,313 -0.90(-10.83%)
Oct 14, 2008 8.830 8.853 8.124 8.340 291,840 -0.24(-2.77%)
Oct 13, 2008 8.126 8.615 7.911 8.577 492,320 +0.68(+8.62%)
Oct 10, 2008 7.299 7.973 6.771 7.896 1,029,678 +0.42(+5.63%)
Oct 09, 2008 8.126 8.577 7.460 7.475 692,130 -0.44(-5.51%)
Oct 08, 2008 8.026 8.546 7.705 7.911 999,441 +0.12(+1.57%)
Oct 07, 2008 8.539 8.654 7.751 7.789 932,090 -0.67(-7.87%)
Oct 06, 2008 9.105 9.281 8.294 8.455 1,054,332 -0.91(-9.72%)
Oct 03, 2008 10.42 10.50 9.335 9.365 640,390 -1.00(-9.67%)
Oct 02, 2008 10.98 11.09 10.24 10.37 559,030 -0.67(-6.03%)
Oct 01, 2008 11.35 11.88 10.90 11.03 741,787 -0.47(-4.06%)
Sep 30, 2008 11.42 11.62 11.06 11.50 680,049 +0.12(+1.08%)
Sep 29, 2008 11.98 12.15 11.13 11.38 530,064 -0.84(-6.89%)
Sep 26, 2008 12.14 12.74 12.07 12.22 594,086 -0.19(-1.54%)
Sep 25, 2008 12.22 12.74 12.20 12.41 776,585 +0.30(+2.46%)
Sep 24, 2008 12.17 12.61 11.91 12.11 463,265 +0.00(+0.00%)
Sep 23, 2008 12.35 12.72 12.09 12.11 1,131,078 -0.36(-2.88%)
Sep 22, 2008 13.07 13.07 12.33 12.47 904,839 -0.70(-5.34%)
Sep 19, 2008 13.27 13.57 12.93 13.18 1,261,074 +0.22(+1.71%)
Sep 18, 2008 12.29 13.54 12.24 12.95 1,829,127 -1.55(-10.66%)
Sep 17, 2008 14.61 14.86 14.19 14.50 1,383,149 -0.34(-2.32%)
Sep 16, 2008 14.19 15.16 14.04 14.84 540,317 +0.28(+1.89%)
Sep 15, 2008 15.06 15.37 14.50 14.57 414,621 -0.69(-4.51%)
Sep 12, 2008 14.56 15.40 14.48 15.26 446,103 +0.51(+3.48%)
Sep 11, 2008 14.71 14.92 14.29 14.74 532,540 -0.14(-0.93%)
Sep 10, 2008 14.83 15.03 14.30 14.88 502,051 +0.23(+1.57%)
Sep 09, 2008 15.32 15.45 14.51 14.65 376,253 -0.67(-4.39%)
Sep 08, 2008 15.39 15.75 15.03 15.33 661,109 +0.15(+0.96%)
Sep 05, 2008 15.78 15.96 15.07 15.18 660,023 -0.64(-4.06%)
Sep 04, 2008 15.93 16.00 15.52 15.82 430,749 -0.27(-1.66%)
Sep 03, 2008 15.98 16.42 15.90 16.09 698,856 +0.16(+1.01%)
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.