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 (%)
Mar 31, 2009 8.294 8.745 8.294 8.401 541,650 +0.26(+3.20%)
Mar 30, 2009 8.592 8.876 7.950 8.141 668,302 -1.45(-15.08%)
Mar 26, 2009 9.518 10.05 9.105 9.587 1,272,858 +0.14(+1.46%)
Mar 25, 2009 8.325 9.480 8.271 9.449 1,226,430 +1.17(+14.14%)
Mar 24, 2009 8.531 8.883 8.263 8.279 785,623 -0.41(-4.75%)
Mar 23, 2009 8.378 8.692 7.751 8.692 673,046 +0.43(+5.19%)
Mar 20, 2009 8.577 8.700 8.233 8.263 534,230 -0.21(-2.44%)
Mar 19, 2009 8.416 8.722 8.256 8.470 652,409 +0.24(+2.88%)
Mar 18, 2009 7.789 8.516 7.736 8.233 471,263 +0.42(+5.39%)
Mar 17, 2009 7.621 8.011 7.537 7.812 602,382 +0.38(+5.15%)
Mar 16, 2009 7.185 7.613 7.154 7.429 563,833 +0.36(+5.09%)
Mar 13, 2009 6.955 7.230 6.664 7.070 479,708 +0.17(+2.44%)
Mar 12, 2009 6.557 6.963 6.366 6.901 360,023 +0.34(+5.13%)
Mar 11, 2009 6.611 6.882 6.381 6.565 320,081 +0.02(+0.35%)
Mar 10, 2009 6.274 6.550 6.213 6.542 946,819 +0.10(+1.54%)
Mar 09, 2009 6.848 6.848 6.328 6.442 435,396 -0.36(-5.29%)
Mar 06, 2009 6.672 6.955 6.634 6.802 475,355 +0.23(+3.49%)
Mar 05, 2009 7.062 7.154 6.542 6.572 346,984 -0.68(-9.39%)
Mar 04, 2009 7.177 7.353 6.871 7.253 419,443 +0.31(+4.52%)
Mar 02, 2009 7.070 7.406 6.917 6.940 533,356 -0.31(-4.22%)
Feb 27, 2009 7.261 7.644 7.231 7.246 499,499 -0.18(-2.37%)
Feb 26, 2009 7.950 8.141 7.307 7.422 452,889 -0.46(-5.83%)
Feb 25, 2009 8.256 8.256 7.781 7.881 665,042 -0.43(-5.16%)
Feb 24, 2009 8.256 8.531 7.812 8.309 670,517 +0.21(+2.55%)
Feb 23, 2009 8.049 8.302 7.919 8.103 635,013 +0.10(+1.24%)
Feb 20, 2009 8.034 8.279 7.843 8.003 353,851 -0.21(-2.61%)
Feb 19, 2009 8.187 8.447 8.076 8.217 292,428 +0.11(+1.42%)
Feb 18, 2009 8.118 8.294 7.934 8.103 363,872 +0.02(+0.19%)
Feb 17, 2009 8.103 8.332 7.965 8.087 251,254 -0.33(-3.91%)
Feb 13, 2009 8.623 8.684 8.072 8.416 329,503 -0.20(-2.31%)
Feb 12, 2009 8.210 9.174 8.156 8.615 562,730 -0.40(-4.41%)
Feb 11, 2009 8.898 9.296 8.898 9.013 318,994 +0.18(+2.08%)
Feb 10, 2009 9.243 9.618 8.799 8.830 282,370 -0.46(-4.94%)
Feb 09, 2009 9.074 9.771 8.807 9.289 386,382 +0.14(+1.51%)
Feb 06, 2009 8.485 9.166 8.485 9.151 292,734 +0.47(+5.47%)
Feb 05, 2009 8.455 8.791 8.371 8.677 263,731 +0.18(+2.07%)
Feb 04, 2009 8.462 8.700 8.386 8.501 248,411 +0.07(+0.82%)
Feb 03, 2009 8.302 8.516 8.133 8.432 334,051 +0.20(+2.42%)
Feb 02, 2009 7.804 8.340 7.667 8.233 387,972 +0.39(+4.98%)
Jan 30, 2009 8.225 8.378 7.758 7.843 225,715 -0.34(-4.12%)
Jan 29, 2009 8.516 8.577 8.149 8.179 266,837 -0.44(-5.06%)
Jan 28, 2009 8.233 8.807 8.156 8.615 377,290 +0.50(+6.13%)
Jan 27, 2009 7.774 8.225 7.766 8.118 285,741 +0.35(+4.53%)
Jan 26, 2009 7.391 7.850 7.368 7.766 217,717 +0.39(+5.29%)
Jan 23, 2009 7.537 7.621 7.185 7.376 309,237 -0.05(-0.62%)
Jan 22, 2009 7.804 7.850 7.299 7.422 351,707 -0.65(-8.06%)
Jan 21, 2009 7.858 8.087 7.545 8.072 279,080 +0.29(+3.74%)
Jan 20, 2009 8.401 8.401 7.690 7.781 355,767 -0.56(-6.70%)
Jan 16, 2009 8.286 8.416 8.019 8.340 488,326 +0.14(+1.68%)
Jan 15, 2009 8.195 8.332 7.950 8.202 436,261 +0.01(+0.09%)
Jan 14, 2009 8.263 8.439 8.110 8.195 350,226 -0.17(-2.01%)
Jan 13, 2009 8.095 8.416 8.095 8.363 441,740 +0.25(+3.11%)
Jan 12, 2009 8.363 8.439 7.980 8.110 229,852 -0.28(-3.28%)
Jan 09, 2009 8.937 8.937 8.355 8.386 190,971 -0.41(-4.70%)
Jan 08, 2009 8.707 8.990 8.554 8.799 421,455 +0.04(+0.44%)
Jan 07, 2009 9.021 9.021 8.615 8.761 537,371 -0.31(-3.46%)
Jan 06, 2009 8.393 9.220 8.393 9.074 430,814 +0.72(+8.61%)
Jan 05, 2009 8.202 8.409 8.087 8.355 325,680 +0.18(+2.25%)
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.