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 (%)
Feb 29, 2012 11.30 11.37 10.75 10.77 168,262 -0.51(-4.53%)
Feb 28, 2012 11.38 11.59 11.03 11.28 237,498 -0.11(-1.00%)
Feb 27, 2012 11.26 11.60 11.00 11.39 82,131 +0.02(+0.21%)
Feb 24, 2012 11.56 11.56 11.30 11.37 57,139 -0.22(-1.89%)
Feb 23, 2012 11.20 11.59 11.11 11.59 75,699 +0.39(+3.48%)
Feb 22, 2012 11.34 11.51 11.19 11.20 72,909 -0.18(-1.57%)
Feb 21, 2012 11.56 11.66 11.29 11.38 80,078 -0.14(-1.20%)
Feb 17, 2012 11.56 11.60 11.42 11.51 59,470 +0.00(+0.00%)
Feb 16, 2012 11.03 11.52 11.01 11.51 102,091 +0.46(+4.19%)
Feb 15, 2012 11.31 11.44 10.96 11.05 112,535 -0.21(-1.87%)
Feb 14, 2012 11.51 11.51 11.13 11.26 86,915 -0.37(-3.14%)
Feb 13, 2012 11.48 11.65 11.47 11.63 58,115 +0.28(+2.50%)
Feb 10, 2012 11.49 11.62 11.34 11.34 58,019 -0.34(-2.92%)
Feb 09, 2012 11.87 11.87 11.59 11.69 44,809 -0.15(-1.30%)
Feb 08, 2012 11.83 11.88 11.65 11.84 83,718 +0.09(+0.76%)
Feb 07, 2012 11.89 11.97 11.72 11.75 64,429 -0.19(-1.63%)
Feb 06, 2012 11.98 11.99 11.64 11.94 107,017 -0.11(-0.88%)
Feb 03, 2012 12.07 12.12 11.96 12.05 243,133 +0.24(+2.07%)
Feb 02, 2012 11.39 11.85 11.26 11.81 149,783 +0.41(+3.61%)
Feb 01, 2012 11.22 11.43 11.01 11.39 196,640 +0.30(+2.69%)
Jan 31, 2012 10.76 11.31 10.76 11.10 92,666 -0.12(-1.08%)
Jan 30, 2012 11.52 11.52 11.15 11.22 78,024 -0.44(-3.81%)
Jan 27, 2012 11.47 11.83 11.46 11.66 59,961 +0.09(+0.77%)
Jan 26, 2012 11.59 11.67 11.33 11.57 89,656 +0.02(+0.21%)
Jan 25, 2012 11.32 11.59 11.21 11.55 64,506 +0.22(+1.92%)
Jan 24, 2012 11.26 11.38 11.14 11.33 100,625 +0.00(+0.00%)
Jan 23, 2012 11.34 11.50 11.26 11.33 49,499 -0.06(-0.50%)
Jan 20, 2012 11.64 11.76 11.28 11.39 143,649 -0.31(-2.62%)
Jan 19, 2012 11.95 11.95 11.63 11.69 174,075 -0.22(-1.83%)
Jan 18, 2012 11.11 12.14 11.11 11.91 300,209 +0.77(+6.88%)
Jan 17, 2012 10.85 11.17 10.76 11.14 204,004 +0.40(+3.68%)
Jan 13, 2012 10.72 10.88 10.55 10.75 151,428 -0.06(-0.52%)
Jan 12, 2012 10.55 10.89 10.34 10.80 95,506 +0.26(+2.45%)
Jan 11, 2012 10.12 10.60 10.12 10.55 101,300 +0.36(+3.57%)
Jan 10, 2012 10.21 10.41 10.16 10.18 286,854 +0.14(+1.36%)
Jan 09, 2012 10.09 10.16 9.909 10.05 157,697 -0.01(-0.08%)
Jan 06, 2012 10.11 10.15 10.01 10.05 157,879 -0.12(-1.19%)
Jan 05, 2012 9.933 10.20 9.764 10.18 120,422 +0.14(+1.37%)
Jan 04, 2012 10.02 10.14 9.877 10.04 94,582 +0.15(+1.47%)
Dec 30, 2011 10.09 10.14 9.869 9.893 125,272 -0.19(-1.92%)
Dec 29, 2011 9.885 10.18 9.877 10.09 84,781 +0.19(+1.96%)
Dec 28, 2011 10.14 10.17 9.853 9.893 92,086 -0.26(-2.54%)
Dec 27, 2011 10.14 10.29 10.09 10.15 78,412 -0.07(-0.71%)
Dec 23, 2011 10.36 10.39 10.19 10.22 78,376 -0.07(-0.71%)
Dec 21, 2011 9.804 10.33 9.756 10.30 149,521 +0.45(+4.59%)
Dec 20, 2011 9.554 9.869 9.554 9.845 187,327 +0.58(+6.27%)
Dec 19, 2011 9.594 9.958 9.199 9.264 140,934 -0.23(-2.46%)
Dec 16, 2011 9.933 10.07 9.344 9.498 502,074 -0.39(-3.92%)
Dec 15, 2011 9.352 10.08 8.893 9.885 380,823 +1.36(+16.00%)
Dec 14, 2011 8.400 8.586 8.143 8.521 186,433 -0.01(-0.09%)
Dec 13, 2011 8.997 9.070 8.432 8.529 163,607 -0.37(-4.17%)
Dec 12, 2011 8.949 9.078 8.473 8.901 125,582 -0.19(-2.04%)
Dec 09, 2011 8.634 9.215 8.634 9.086 118,637 +0.48(+5.53%)
Dec 08, 2011 8.965 9.013 8.570 8.610 137,670 -0.48(-5.32%)
Dec 07, 2011 8.892 9.151 8.699 9.094 107,376 +0.13(+1.44%)
Dec 06, 2011 8.917 9.126 8.812 8.965 106,889 +0.04(+0.45%)
Dec 05, 2011 8.909 9.047 8.731 8.925 109,179 +0.20(+2.31%)
Dec 02, 2011 8.537 8.836 8.449 8.723 84,537 +0.32(+3.84%)
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.