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

Apogee Entrpr Inc (NQ: APOG )

66.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:02 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 (%)
Dec 31, 2003 8.768 8.983 8.684 8.684 151,216 -0.11(-1.30%)
Dec 30, 2003 8.700 8.876 8.692 8.799 471,331 +0.04(+0.44%)
Dec 29, 2003 8.577 8.830 8.569 8.761 357,398 +0.10(+1.15%)
Dec 26, 2003 8.585 8.669 8.569 8.661 56,578 +0.05(+0.62%)
Dec 24, 2003 8.501 8.837 8.501 8.608 40,796 +0.01(+0.09%)
Dec 23, 2003 8.424 8.600 8.416 8.600 103,577 +0.12(+1.44%)
Dec 22, 2003 8.416 8.524 8.386 8.478 263,398 +0.02(+0.27%)
Dec 19, 2003 8.355 8.577 8.340 8.455 165,582 +0.09(+1.10%)
Dec 18, 2003 8.195 8.447 8.195 8.363 415,268 +0.09(+1.11%)
Dec 17, 2003 8.447 8.455 8.217 8.271 109,932 -0.17(-1.99%)
Dec 16, 2003 8.110 8.493 8.034 8.439 181,488 +0.29(+3.57%)
Dec 15, 2003 8.546 8.646 8.034 8.149 133,940 -0.34(-3.97%)
Dec 12, 2003 8.348 8.569 8.340 8.485 108,403 -0.05(-0.54%)
Dec 11, 2003 8.233 8.554 8.233 8.531 61,166 +0.15(+1.73%)
Dec 10, 2003 8.263 8.722 8.225 8.386 145,249 +0.08(+0.92%)
Dec 09, 2003 8.707 8.799 8.279 8.309 61,351 -0.37(-4.23%)
Dec 08, 2003 8.654 8.814 8.615 8.677 122,894 +0.05(+0.62%)
Dec 05, 2003 8.960 8.853 8.631 8.623 37,381 -0.34(-3.76%)
Dec 04, 2003 8.615 9.029 8.592 8.960 126,948 +0.40(+4.65%)
Dec 03, 2003 9.128 9.564 8.562 8.562 124,351 -0.50(-5.57%)
Dec 02, 2003 9.182 9.480 9.036 9.067 106,021 +0.02(+0.17%)
Dec 01, 2003 9.029 9.319 8.814 9.051 62,786 +0.00(+0.00%)
Nov 28, 2003 9.358 9.373 9.029 9.051 27,901 -0.15(-1.58%)
Nov 26, 2003 9.174 9.373 8.967 9.197 132,491 +0.05(+0.59%)
Nov 25, 2003 9.067 9.143 8.952 9.143 92,386 +0.09(+1.01%)
Nov 24, 2003 8.845 9.105 8.722 9.051 93,768 +0.32(+3.68%)
Nov 21, 2003 8.577 8.761 8.608 8.730 48,189 +0.15(+1.78%)
Nov 20, 2003 8.416 8.799 8.401 8.577 56,726 +0.11(+1.26%)
Nov 19, 2003 8.424 8.546 8.294 8.470 134,147 +0.05(+0.64%)
Nov 18, 2003 8.416 8.646 8.286 8.416 193,129 +0.00(+0.00%)
Nov 17, 2003 8.524 8.577 8.340 8.416 108,108 -0.11(-1.26%)
Nov 14, 2003 8.615 8.799 8.416 8.524 68,717 -0.10(-1.15%)
Nov 13, 2003 8.700 8.853 8.187 8.623 89,166 +0.03(+0.36%)
Nov 12, 2003 8.416 8.799 8.416 8.592 89,298 +0.14(+1.64%)
Nov 11, 2003 8.416 8.493 8.416 8.454 34,498 +0.05(+0.54%)
Nov 10, 2003 8.424 8.485 8.332 8.409 187,311 -0.02(-0.18%)
Nov 07, 2003 8.531 8.592 8.416 8.424 175,762 -0.05(-0.63%)
Nov 06, 2003 8.141 8.531 8.141 8.478 325,481 +0.27(+3.27%)
Nov 05, 2003 8.126 8.294 8.118 8.209 93,654 +0.08(+1.03%)
Nov 04, 2003 8.003 8.126 7.996 8.126 52,540 +0.09(+1.14%)
Nov 03, 2003 7.996 8.240 7.996 8.034 44,260 -0.03(-0.38%)
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%)
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.