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

Apogee Entrpr Inc (NQ: APOG )

66.05 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2010 8.886 8.925 8.666 8.862 182,955 -0.11(-1.23%)
Nov 29, 2010 8.564 9.004 8.477 8.972 171,580 +0.38(+4.48%)
Nov 26, 2010 8.752 8.839 8.587 8.587 27,570 -0.24(-2.76%)
Nov 24, 2010 8.689 8.831 8.831 8.831 118,499 +0.29(+3.40%)
Nov 23, 2010 8.407 8.737 8.336 8.540 220,201 +0.06(+0.65%)
Nov 22, 2010 8.721 8.878 8.328 8.485 294,789 -0.18(-2.09%)
Nov 19, 2010 8.344 8.697 8.202 8.666 185,137 +0.31(+3.76%)
Nov 18, 2010 8.352 8.713 8.242 8.352 277,952 +0.13(+1.53%)
Nov 17, 2010 8.289 8.399 8.077 8.226 136,460 -0.03(-0.38%)
Nov 16, 2010 8.587 8.674 8.210 8.257 241,535 -0.43(-4.97%)
Nov 15, 2010 8.784 8.831 8.556 8.689 75,906 -0.02(-0.18%)
Nov 12, 2010 8.878 8.972 8.705 8.705 102,286 -0.27(-2.98%)
Nov 11, 2010 8.980 9.043 8.917 8.972 83,016 -0.08(-0.87%)
Nov 10, 2010 8.996 9.065 8.792 9.051 197,961 +0.10(+1.14%)
Nov 09, 2010 9.287 9.287 8.878 8.949 125,675 -0.28(-3.06%)
Nov 08, 2010 9.404 9.404 9.200 9.232 180,772 -0.24(-2.49%)
Nov 05, 2010 9.357 9.467 9.318 9.467 245,548 +0.16(+1.77%)
Nov 04, 2010 8.949 9.326 8.909 9.302 391,423 +0.48(+5.43%)
Nov 03, 2010 8.564 8.854 8.517 8.823 334,662 +0.30(+3.50%)
Nov 02, 2010 8.454 8.524 8.320 8.524 147,630 +0.18(+2.17%)
Nov 01, 2010 8.304 8.383 8.249 8.344 172,253 +0.09(+1.14%)
Oct 29, 2010 8.242 8.297 8.116 8.249 148,206 +0.00(+0.00%)
Oct 28, 2010 8.352 8.359 8.179 8.249 160,556 -0.01(-0.10%)
Oct 27, 2010 8.501 8.744 8.116 8.257 245,473 -0.16(-1.87%)
Oct 25, 2010 8.352 8.587 8.281 8.414 414,811 +0.15(+1.81%)
Oct 22, 2010 8.477 8.477 8.210 8.265 163,028 -0.16(-1.94%)
Oct 21, 2010 8.328 8.554 8.133 8.429 523,567 +0.16(+1.98%)
Oct 20, 2010 7.345 8.273 7.330 8.265 512,676 +0.98(+13.49%)
Oct 19, 2010 7.626 7.628 7.220 7.283 253,093 -0.48(-6.13%)
Oct 18, 2010 7.618 7.790 7.486 7.758 67,213 +0.18(+2.37%)
Oct 15, 2010 7.907 7.907 7.525 7.579 187,514 -0.23(-2.90%)
Oct 14, 2010 7.735 7.821 7.564 7.805 162,002 +0.06(+0.75%)
Oct 13, 2010 7.641 7.852 7.571 7.747 302,702 +0.18(+2.32%)
Oct 12, 2010 7.493 7.626 7.423 7.571 161,160 +0.05(+0.73%)
Oct 11, 2010 7.618 7.626 7.486 7.517 128,364 -0.09(-1.13%)
Oct 08, 2010 7.564 7.673 7.486 7.602 204,744 +0.05(+0.72%)
Oct 07, 2010 7.673 7.673 7.486 7.548 144,893 -0.07(-0.92%)
Oct 06, 2010 7.517 7.688 7.415 7.618 137,935 +0.07(+0.93%)
Oct 05, 2010 7.610 7.610 7.454 7.548 213,998 +0.04(+0.52%)
Oct 04, 2010 7.103 7.532 7.103 7.509 372,274 +0.34(+4.67%)
Oct 01, 2010 7.220 7.259 7.010 7.174 366,520 +0.04(+0.55%)
Sep 30, 2010 7.174 7.189 7.033 7.135 251,063 -0.01(-0.11%)
Sep 29, 2010 7.135 7.181 7.033 7.142 239,087 -0.02(-0.33%)
Sep 28, 2010 7.361 7.431 7.103 7.166 473,186 -0.16(-2.13%)
Sep 27, 2010 7.369 7.525 7.269 7.322 127,581 -0.02(-0.32%)
Sep 24, 2010 7.174 7.384 7.166 7.345 208,780 +0.27(+3.86%)
Sep 23, 2010 7.064 7.244 7.018 7.072 187,809 -0.02(-0.33%)
Sep 22, 2010 7.205 7.337 7.057 7.096 246,967 -0.11(-1.52%)
Sep 21, 2010 7.298 7.618 7.181 7.205 450,306 -0.05(-0.65%)
Sep 20, 2010 7.142 7.314 7.025 7.252 230,715 +0.15(+2.09%)
Sep 17, 2010 7.174 7.197 6.940 7.103 400,833 -0.34(-4.51%)
Sep 15, 2010 7.478 7.564 7.353 7.439 252,569 -0.05(-0.63%)
Sep 14, 2010 7.478 7.579 7.423 7.486 193,266 +0.01(+0.10%)
Sep 13, 2010 7.447 7.556 7.369 7.478 227,385 +0.13(+1.80%)
Sep 10, 2010 7.322 7.470 7.259 7.345 94,800 +0.02(+0.21%)
Sep 09, 2010 7.283 7.376 7.165 7.330 193,997 +0.17(+2.40%)
Sep 08, 2010 7.439 7.587 7.088 7.158 247,586 -0.23(-3.16%)
Sep 07, 2010 7.579 7.595 7.361 7.392 162,149 -0.24(-3.17%)
Sep 03, 2010 7.532 7.743 7.454 7.634 126,384 +0.17(+2.30%)
Sep 02, 2010 7.431 7.564 7.353 7.462 155,462 -0.02(-0.31%)
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.