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

Apogee Entrpr Inc (NQ: APOG )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 10.88 10.97 10.68 10.97 153,847 -0.02(-0.21%)
Mar 30, 2005 10.68 11.03 10.52 10.99 153,181 +0.37(+3.47%)
Mar 29, 2005 10.74 10.96 10.52 10.62 106,358 -0.14(-1.28%)
Mar 28, 2005 10.43 10.83 10.43 10.76 83,948 +0.31(+2.94%)
Mar 24, 2005 10.79 10.89 10.45 10.45 67,291 -0.19(-1.80%)
Mar 23, 2005 10.75 10.90 10.58 10.64 80,935 -0.21(-1.98%)
Mar 22, 2005 10.88 11.11 10.79 10.86 59,815 -0.02(-0.14%)
Mar 21, 2005 10.92 10.95 10.54 10.88 53,242 +0.02(+0.21%)
Mar 18, 2005 10.83 11.09 10.54 10.85 251,088 -0.13(-1.19%)
Mar 17, 2005 10.45 11.01 10.45 10.98 105,207 +0.39(+3.70%)
Mar 16, 2005 10.65 10.84 10.43 10.59 176,729 -0.15(-1.43%)
Mar 15, 2005 10.94 11.14 10.68 10.74 49,775 -0.05(-0.50%)
Mar 14, 2005 10.54 11.01 10.54 10.80 86,017 +0.17(+1.59%)
Mar 11, 2005 10.78 10.86 10.51 10.63 110,750 -0.19(-1.77%)
Mar 10, 2005 10.89 11.06 10.72 10.82 120,075 -0.28(-2.49%)
Mar 09, 2005 11.25 11.50 11.01 11.10 71,916 -0.24(-2.10%)
Mar 08, 2005 11.14 11.44 11.14 11.34 82,635 +0.01(+0.07%)
Mar 07, 2005 11.32 11.51 11.27 11.33 79,734 -0.08(-0.74%)
Mar 04, 2005 11.25 11.52 11.19 11.41 103,935 +0.20(+1.78%)
Mar 03, 2005 10.91 11.25 10.81 11.21 83,184 +0.43(+3.99%)
Mar 02, 2005 11.04 11.10 10.60 10.78 171,017 -0.32(-2.90%)
Mar 01, 2005 10.62 11.14 10.61 11.11 85,219 +0.36(+3.36%)
Feb 28, 2005 10.74 10.94 10.64 10.74 146,210 -0.16(-1.48%)
Feb 25, 2005 10.25 10.93 10.25 10.91 104,917 +0.66(+6.45%)
Feb 24, 2005 10.07 10.37 9.984 10.25 50,894 +0.26(+2.62%)
Feb 23, 2005 9.831 10.33 9.831 9.984 75,162 +0.00(+0.00%)
Feb 22, 2005 10.15 10.34 9.854 9.984 117,439 -0.32(-3.13%)
Feb 18, 2005 10.21 10.45 10.01 10.31 86,970 +0.02(+0.15%)
Feb 17, 2005 10.58 10.58 10.26 10.29 77,284 -0.22(-2.05%)
Feb 16, 2005 10.20 10.56 10.20 10.51 84,749 +0.12(+1.18%)
Feb 15, 2005 10.13 10.51 10.13 10.38 94,033 +0.05(+0.52%)
Feb 14, 2005 10.35 10.42 10.18 10.33 38,053 -0.04(-0.37%)
Feb 11, 2005 9.877 10.37 9.708 10.37 73,357 +0.41(+4.17%)
Feb 10, 2005 10.06 10.18 9.861 9.953 53,008 -0.05(-0.46%)
Feb 09, 2005 10.48 10.82 9.992 10.000 51,875 -0.61(-5.79%)
Feb 08, 2005 10.68 10.82 10.54 10.61 48,646 -0.20(-1.85%)
Feb 07, 2005 10.45 10.81 10.45 10.81 41,963 +0.23(+2.18%)
Feb 04, 2005 9.861 10.61 9.861 10.58 70,551 +0.58(+5.76%)
Feb 03, 2005 10.37 10.37 9.883 10.01 164,331 -0.36(-3.48%)
Feb 02, 2005 10.61 10.61 10.15 10.37 86,640 -0.22(-2.10%)
Feb 01, 2005 10.33 10.59 10.22 10.59 83,727 +0.32(+3.14%)
Jan 31, 2005 10.20 10.28 10.10 10.27 90,159 +0.28(+2.77%)
Jan 28, 2005 10.27 10.27 9.992 9.992 65,979 -0.38(-3.63%)
Jan 27, 2005 9.984 10.41 9.984 10.37 76,814 +0.19(+1.89%)
Jan 26, 2005 10.11 10.18 9.984 10.18 133,691 +0.19(+1.92%)
Jan 25, 2005 9.984 10.07 9.977 9.984 67,010 -0.02(-0.23%)
Jan 24, 2005 9.984 10.08 9.923 10.01 73,163 +0.02(+0.15%)
Jan 21, 2005 10.08 10.18 9.915 9.992 72,868 +0.05(+0.46%)
Jan 20, 2005 9.992 10.56 9.869 9.946 81,334 -0.06(-0.61%)
Jan 19, 2005 10.14 10.37 10.01 10.01 75,667 -0.19(-1.88%)
Jan 18, 2005 10.05 10.37 9.984 10.20 80,525 -0.04(-0.38%)
Jan 14, 2005 9.923 10.29 9.923 10.24 75,126 +0.21(+2.07%)
Jan 13, 2005 9.984 10.20 9.938 10.03 121,803 -0.06(-0.61%)
Jan 12, 2005 9.907 10.21 9.907 10.09 152,317 +0.11(+1.08%)
Jan 11, 2005 9.846 10.14 9.846 9.984 218,750 -0.05(-0.46%)
Jan 10, 2005 9.616 10.19 9.616 10.03 154,748 +0.31(+3.24%)
Jan 07, 2005 9.815 10.46 9.715 9.715 222,526 -0.25(-2.54%)
Jan 06, 2005 9.754 10.10 9.431 9.969 138,962 +0.53(+5.61%)
Jan 05, 2005 9.669 9.884 9.439 9.439 243,449 -0.30(-3.08%)
Jan 04, 2005 9.915 10.28 9.692 9.738 162,224 -0.25(-2.46%)
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.