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

Apogee Entrpr Inc (NQ: APOG )

66.54 UNCHANGED
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 (%)
Jul 29, 2011 9.101 9.357 9.101 9.165 215,246 -0.05(-0.52%)
Jul 28, 2011 9.197 9.413 9.165 9.213 119,151 +0.06(+0.61%)
Jul 27, 2011 9.557 9.557 9.069 9.157 256,419 -0.43(-4.51%)
Jul 26, 2011 9.653 9.709 9.477 9.589 81,423 -0.10(-0.99%)
Jul 25, 2011 9.781 9.901 9.661 9.685 126,595 -0.19(-1.94%)
Jul 22, 2011 9.861 9.889 9.709 9.877 133,583 +0.04(+0.41%)
Jul 21, 2011 9.885 9.925 9.709 9.837 409,478 +0.00(+0.00%)
Jul 20, 2011 9.885 9.885 9.701 9.837 100,201 -0.03(-0.32%)
Jul 19, 2011 9.973 9.973 9.757 9.869 159,601 -0.02(-0.24%)
Jul 18, 2011 9.877 9.965 9.773 9.893 126,602 -0.01(-0.08%)
Jul 15, 2011 9.845 9.973 9.805 9.901 219,096 +0.14(+1.39%)
Jul 14, 2011 9.685 9.837 9.669 9.765 221,654 +0.13(+1.33%)
Jul 13, 2011 9.821 9.909 9.573 9.637 207,946 -0.08(-0.82%)
Jul 12, 2011 9.853 9.853 9.677 9.717 134,865 -0.16(-1.62%)
Jul 11, 2011 9.973 10.06 9.781 9.877 183,551 -0.23(-2.30%)
Jul 08, 2011 10.23 10.26 10.03 10.11 179,496 -0.23(-2.23%)
Jul 07, 2011 10.42 10.54 10.31 10.34 167,096 +0.00(+0.00%)
Jul 06, 2011 10.35 10.44 10.28 10.34 158,451 +0.01(+0.08%)
Jul 05, 2011 10.32 10.50 10.29 10.33 152,293 -0.02(-0.23%)
Jul 01, 2011 10.21 10.52 10.21 10.36 203,422 +0.17(+1.64%)
Jun 30, 2011 10.05 10.20 9.919 10.19 240,546 +0.20(+1.99%)
Jun 29, 2011 9.982 10.02 9.791 9.990 244,534 +0.07(+0.72%)
Jun 28, 2011 9.783 9.943 9.696 9.919 82,544 +0.18(+1.88%)
Jun 27, 2011 9.704 9.839 9.457 9.736 115,892 +0.14(+1.41%)
Jun 24, 2011 9.807 9.998 9.537 9.600 378,635 -0.13(-1.31%)
Jun 23, 2011 9.958 9.958 9.521 9.728 451,519 -0.30(-3.01%)
Jun 22, 2011 10.15 10.70 10.01 10.03 560,202 +0.05(+0.48%)
Jun 21, 2011 9.887 10.02 9.807 9.982 151,431 +0.21(+2.12%)
Jun 20, 2011 9.664 9.799 9.521 9.775 131,643 +0.12(+1.22%)
Jun 17, 2011 9.632 9.855 9.593 9.658 220,553 +0.09(+0.93%)
Jun 16, 2011 9.322 9.577 9.274 9.569 234,573 +0.21(+2.30%)
Jun 15, 2011 9.258 9.473 9.258 9.354 187,153 -0.02(-0.17%)
Jun 14, 2011 9.243 9.402 9.211 9.370 156,131 +0.24(+2.61%)
Jun 13, 2011 9.266 9.346 9.131 9.131 174,083 -0.09(-0.95%)
Jun 10, 2011 9.235 9.362 9.068 9.219 161,555 -0.10(-1.07%)
Jun 09, 2011 9.394 9.505 9.298 9.318 85,287 -0.02(-0.21%)
Jun 08, 2011 9.425 9.545 9.306 9.338 149,004 -0.14(-1.43%)
Jun 07, 2011 9.561 9.616 9.441 9.473 54,034 +0.02(+0.17%)
Jun 06, 2011 9.688 9.728 9.418 9.457 157,057 -0.22(-2.30%)
Jun 03, 2011 9.943 10.13 9.680 9.680 162,568 -0.34(-3.41%)
May 24, 2011 10.17 10.18 9.974 10.02 86,265 -0.09(-0.87%)
May 23, 2011 10.11 10.18 10.05 10.11 104,715 -0.24(-2.31%)
May 20, 2011 10.54 10.65 10.24 10.35 105,910 -0.27(-2.55%)
May 19, 2011 10.66 10.75 10.33 10.62 97,586 +0.04(+0.38%)
May 18, 2011 10.57 10.58 10.39 10.58 76,092 +0.07(+0.68%)
May 17, 2011 10.50 10.63 10.47 10.51 175,526 -0.03(-0.30%)
May 16, 2011 10.50 10.75 10.50 10.54 114,920 +0.00(+0.00%)
May 13, 2011 10.97 11.01 10.53 10.54 82,422 -0.40(-3.70%)
May 12, 2011 10.74 11.09 10.66 10.94 86,635 +0.15(+1.39%)
May 11, 2011 11.09 11.10 10.69 10.79 102,810 -0.34(-3.05%)
May 10, 2011 11.01 11.13 10.88 11.13 124,506 +0.18(+1.66%)
May 09, 2011 11.01 11.03 10.83 10.95 63,625 -0.08(-0.72%)
May 06, 2011 11.16 11.16 10.90 11.03 147,569 +0.08(+0.72%)
May 05, 2011 10.87 11.13 10.87 10.95 163,317 +0.02(+0.22%)
May 04, 2011 11.06 11.07 10.90 10.93 255,465 -0.16(-1.43%)
May 03, 2011 11.06 11.21 10.98 11.09 376,253 +0.02(+0.21%)
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.