Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee Entrpr Inc (NQ: APOG )

66.59 +0.05 (+0.08%)
Streaming Delayed Price Updated: 12:53 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 (%)
Oct 31, 2003 8.432 8.646 7.996 8.064 57,760 -0.31(-3.74%)
Oct 30, 2003 8.531 8.546 8.332 8.378 44,916 -0.15(-1.79%)
Oct 29, 2003 8.722 8.722 8.302 8.531 84,897 -0.16(-1.88%)
Oct 28, 2003 8.149 8.722 8.137 8.695 89,332 +0.44(+5.32%)
Oct 27, 2003 8.072 8.256 7.881 8.256 40,254 +0.23(+2.86%)
Oct 24, 2003 8.011 8.141 7.957 8.026 55,938 -0.03(-0.38%)
Oct 23, 2003 7.988 8.233 7.919 8.057 89,919 +0.02(+0.29%)
Oct 22, 2003 8.019 8.126 7.927 8.034 76,849 +0.10(+1.25%)
Oct 21, 2003 8.072 8.165 7.934 7.934 45,021 -0.10(-1.24%)
Oct 20, 2003 7.919 8.225 7.850 8.034 78,550 +0.15(+1.94%)
Oct 17, 2003 8.172 8.355 7.735 7.881 82,799 -0.37(-4.45%)
Oct 16, 2003 8.249 8.371 8.149 8.248 48,608 -0.00(-0.01%)
Oct 15, 2003 8.110 8.371 8.072 8.249 479,330 +0.10(+1.23%)
Oct 14, 2003 8.110 8.149 8.034 8.149 103,756 +0.05(+0.57%)
Oct 13, 2003 7.942 8.103 7.942 8.103 200,890 +0.17(+2.12%)
Oct 10, 2003 8.072 8.072 7.766 7.934 40,880 -0.10(-1.24%)
Oct 09, 2003 7.850 8.042 7.758 8.034 155,620 +0.20(+2.54%)
Oct 08, 2003 7.942 7.942 7.789 7.835 112,584 -0.12(-1.54%)
Oct 07, 2003 7.835 8.110 7.835 7.957 110,799 -0.08(-0.95%)
Oct 06, 2003 7.973 8.172 7.881 8.034 142,813 +0.02(+0.29%)
Oct 03, 2003 7.888 8.110 7.797 8.011 266,921 +0.17(+2.15%)
Oct 02, 2003 7.965 8.110 7.713 7.843 111,047 -0.14(-1.73%)
Oct 01, 2003 7.942 8.072 7.934 7.980 119,796 +0.07(+0.87%)
Sep 30, 2003 7.789 7.996 7.659 7.911 328,844 +0.11(+1.47%)
Sep 29, 2003 7.957 8.202 7.628 7.797 154,744 -0.16(-2.02%)
Sep 26, 2003 8.172 8.432 7.957 7.957 257,032 -0.28(-3.44%)
Sep 25, 2003 8.340 8.562 8.156 8.240 112,676 -0.13(-1.55%)
Sep 24, 2003 8.715 8.631 8.248 8.371 272,532 -0.34(-3.95%)
Sep 23, 2003 9.105 9.358 8.577 8.715 265,300 -0.47(-5.08%)
Sep 22, 2003 9.526 9.572 9.120 9.182 167,840 -0.54(-5.51%)
Sep 19, 2003 9.908 10.00 9.618 9.717 292,248 -0.13(-1.32%)
Sep 18, 2003 7.927 9.947 7.843 9.847 432,621 +0.26(+2.71%)
Sep 17, 2003 9.205 9.595 9.205 9.587 109,831 +0.20(+2.12%)
Sep 16, 2003 9.411 9.564 9.159 9.388 139,897 -0.09(-0.97%)
Sep 15, 2003 9.281 9.656 9.205 9.480 218,132 +0.20(+2.14%)
Sep 12, 2003 8.876 9.335 8.776 9.281 115,535 +0.26(+2.88%)
Sep 11, 2003 8.508 9.067 8.501 9.021 512,984 +0.37(+4.34%)
Sep 10, 2003 8.715 8.876 8.585 8.646 185,066 -0.17(-1.97%)
Sep 09, 2003 8.730 8.944 8.646 8.820 194,999 -0.13(-1.48%)
Sep 08, 2003 8.860 8.990 8.761 8.952 166,376 +0.07(+0.78%)
Sep 05, 2003 8.929 8.952 8.654 8.883 292,128 -0.05(-0.51%)
Sep 04, 2003 8.424 8.952 8.416 8.929 157,097 +0.39(+4.57%)
Sep 03, 2003 8.669 8.784 8.455 8.539 139,453 -0.24(-2.79%)
Sep 02, 2003 8.753 8.799 8.516 8.784 221,530 +0.09(+1.06%)
Aug 29, 2003 8.569 8.791 8.569 8.692 36,464 +0.05(+0.53%)
Aug 28, 2003 8.577 8.646 8.447 8.646 102,596 +0.16(+1.89%)
Aug 27, 2003 8.455 8.661 8.455 8.485 69,530 +0.04(+0.45%)
Aug 26, 2003 8.478 8.554 8.432 8.447 110,961 -0.07(-0.81%)
Aug 25, 2003 8.424 8.569 8.424 8.516 54,631 +0.02(+0.18%)
Aug 22, 2003 8.608 8.608 8.416 8.501 236,430 -0.09(-1.07%)
Aug 21, 2003 8.585 8.608 8.462 8.592 169,121 +0.04(+0.45%)
Aug 20, 2003 8.424 8.569 8.340 8.554 69,399 +0.10(+1.13%)
Aug 19, 2003 8.332 8.485 8.332 8.459 408,296 +0.13(+1.52%)
Aug 18, 2003 7.873 8.332 7.873 8.332 74,758 +0.41(+5.22%)
Aug 15, 2003 7.957 8.064 7.896 7.919 29,668 -0.06(-0.77%)
Aug 14, 2003 7.843 7.996 7.804 7.980 53,847 +0.05(+0.68%)
Aug 13, 2003 7.827 8.110 7.751 7.927 47,835 +0.05(+0.68%)
Aug 12, 2003 7.751 7.881 7.690 7.873 52,017 +0.12(+1.58%)
Aug 11, 2003 7.690 7.751 7.651 7.751 29,668 +0.06(+0.80%)
Aug 08, 2003 7.659 7.697 7.644 7.690 80,509 +0.03(+0.40%)
Aug 07, 2003 7.705 7.705 7.651 7.659 133,964 -0.03(-0.40%)
Aug 06, 2003 7.651 7.766 7.613 7.690 123,900 +0.00(+0.00%)
Aug 05, 2003 7.728 7.728 7.674 7.690 178,923 +0.00(+0.00%)
Aug 04, 2003 7.713 7.812 7.613 7.690 126,645 -0.05(-0.59%)
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.