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

Apogee Entrpr Inc (NQ: APOG )

66.54 +0.76 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 9.358 9.549 9.182 9.426 329,210 +0.11(+1.23%)
May 28, 2009 9.488 9.717 9.051 9.312 313,316 -0.08(-0.82%)
May 27, 2009 9.396 9.786 9.327 9.388 400,958 -0.05(-0.49%)
May 26, 2009 8.837 9.541 8.830 9.434 316,439 +0.52(+5.84%)
May 22, 2009 9.197 9.327 8.883 8.914 219,608 -0.25(-2.75%)
May 21, 2009 9.717 9.717 8.967 9.166 336,495 -0.59(-6.04%)
May 20, 2009 9.954 10.31 9.702 9.755 308,568 -0.08(-0.78%)
May 19, 2009 9.817 10.18 9.648 9.832 266,064 +0.02(+0.16%)
May 18, 2009 9.403 9.878 9.342 9.817 408,494 +0.50(+5.42%)
May 15, 2009 9.296 9.725 9.074 9.312 314,628 +0.02(+0.16%)
May 14, 2009 9.182 9.495 9.036 9.296 328,055 +0.12(+1.33%)
May 13, 2009 9.931 9.931 9.128 9.174 546,082 -0.80(-7.98%)
May 12, 2009 10.17 10.39 9.572 9.970 344,976 -0.09(-0.91%)
May 11, 2009 10.64 10.65 10.06 10.06 448,224 -0.74(-6.87%)
May 08, 2009 10.02 10.93 10.02 10.80 407,776 +0.95(+9.63%)
May 07, 2009 10.42 10.71 9.725 9.855 431,763 -0.51(-4.94%)
May 06, 2009 10.69 10.76 10.15 10.37 576,025 -0.23(-2.17%)
May 05, 2009 10.18 10.67 10.15 10.60 782,677 +0.14(+1.32%)
May 04, 2009 9.939 10.54 9.901 10.46 479,992 +0.52(+5.23%)
May 01, 2009 10.25 10.33 9.847 9.939 339,461 -0.31(-3.06%)
Apr 30, 2009 10.60 10.87 10.25 10.25 452,967 -0.29(-2.76%)
Apr 29, 2009 10.44 10.80 10.14 10.54 455,151 +0.26(+2.53%)
Apr 28, 2009 9.901 10.55 9.855 10.28 481,799 +0.29(+2.91%)
Apr 27, 2009 10.22 10.29 9.832 9.993 593,441 -0.42(-4.04%)
Apr 24, 2009 10.40 10.72 10.14 10.41 596,788 +0.11(+1.04%)
Apr 23, 2009 10.52 10.65 10.04 10.31 443,007 -0.21(-2.04%)
Apr 22, 2009 9.908 10.64 9.771 10.52 898,720 +0.56(+5.61%)
Apr 21, 2009 9.556 10.14 9.488 9.962 743,475 +0.41(+4.24%)
Apr 20, 2009 10.83 10.83 9.511 9.556 730,605 -1.46(-13.26%)
Apr 17, 2009 10.54 11.18 10.36 11.02 618,488 +0.54(+5.19%)
Apr 16, 2009 10.11 10.69 9.901 10.47 572,464 +0.48(+4.82%)
Apr 15, 2009 9.388 10.02 9.388 9.993 450,903 +0.60(+6.35%)
Apr 14, 2009 9.648 9.717 9.289 9.396 607,573 -0.35(-3.61%)
Apr 13, 2009 9.878 9.954 9.664 9.748 415,789 -0.21(-2.08%)
Apr 09, 2009 9.534 10.02 9.465 9.954 639,768 +0.59(+6.29%)
Apr 08, 2009 8.967 9.534 8.967 9.365 645,962 +0.39(+4.35%)
Apr 07, 2009 7.651 9.051 7.559 8.975 1,494,892 -0.13(-1.43%)
Apr 06, 2009 8.952 9.143 8.669 9.105 571,380 +0.05(+0.51%)
Apr 03, 2009 9.036 9.166 8.493 9.059 539,385 -0.01(-0.08%)
Apr 02, 2009 8.738 9.212 8.738 9.067 595,155 +0.57(+6.76%)
Apr 01, 2009 8.332 8.876 8.187 8.493 554,626 +0.09(+1.09%)
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%)
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.