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 (%)
Sep 30, 2003 7.789 7.996 7.659 7.911 328,844 +0.11(+1.47%)
Sep 29, 2003 7.957 8.202 7.628 7.797 154,744 -0.16(-2.02%)
Sep 26, 2003 8.172 8.432 7.957 7.957 257,032 -0.28(-3.44%)
Sep 25, 2003 8.340 8.562 8.156 8.240 112,676 -0.13(-1.55%)
Sep 24, 2003 8.715 8.631 8.248 8.371 272,532 -0.34(-3.95%)
Sep 23, 2003 9.105 9.358 8.577 8.715 265,300 -0.47(-5.08%)
Sep 22, 2003 9.526 9.572 9.120 9.182 167,840 -0.54(-5.51%)
Sep 19, 2003 9.908 10.00 9.618 9.717 292,248 -0.13(-1.32%)
Sep 18, 2003 7.927 9.947 7.843 9.847 432,621 +0.26(+2.71%)
Sep 17, 2003 9.205 9.595 9.205 9.587 109,831 +0.20(+2.12%)
Sep 16, 2003 9.411 9.564 9.159 9.388 139,897 -0.09(-0.97%)
Sep 15, 2003 9.281 9.656 9.205 9.480 218,132 +0.20(+2.14%)
Sep 12, 2003 8.876 9.335 8.776 9.281 115,535 +0.26(+2.88%)
Sep 11, 2003 8.508 9.067 8.501 9.021 512,984 +0.37(+4.34%)
Sep 10, 2003 8.715 8.876 8.585 8.646 185,066 -0.17(-1.97%)
Sep 09, 2003 8.730 8.944 8.646 8.820 194,999 -0.13(-1.48%)
Sep 08, 2003 8.860 8.990 8.761 8.952 166,376 +0.07(+0.78%)
Sep 05, 2003 8.929 8.952 8.654 8.883 292,128 -0.05(-0.51%)
Sep 04, 2003 8.424 8.952 8.416 8.929 157,097 +0.39(+4.57%)
Sep 03, 2003 8.669 8.784 8.455 8.539 139,453 -0.24(-2.79%)
Sep 02, 2003 8.753 8.799 8.516 8.784 221,530 +0.09(+1.06%)
Aug 29, 2003 8.569 8.791 8.569 8.692 36,464 +0.05(+0.53%)
Aug 28, 2003 8.577 8.646 8.447 8.646 102,596 +0.16(+1.89%)
Aug 27, 2003 8.455 8.661 8.455 8.485 69,530 +0.04(+0.45%)
Aug 26, 2003 8.478 8.554 8.432 8.447 110,961 -0.07(-0.81%)
Aug 25, 2003 8.424 8.569 8.424 8.516 54,631 +0.02(+0.18%)
Aug 22, 2003 8.608 8.608 8.416 8.501 236,430 -0.09(-1.07%)
Aug 21, 2003 8.585 8.608 8.462 8.592 169,121 +0.04(+0.45%)
Aug 20, 2003 8.424 8.569 8.340 8.554 69,399 +0.10(+1.13%)
Aug 19, 2003 8.332 8.485 8.332 8.459 408,296 +0.13(+1.52%)
Aug 18, 2003 7.873 8.332 7.873 8.332 74,758 +0.41(+5.22%)
Aug 15, 2003 7.957 8.064 7.896 7.919 29,668 -0.06(-0.77%)
Aug 14, 2003 7.843 7.996 7.804 7.980 53,847 +0.05(+0.68%)
Aug 13, 2003 7.827 8.110 7.751 7.927 47,835 +0.05(+0.68%)
Aug 12, 2003 7.751 7.881 7.690 7.873 52,017 +0.12(+1.58%)
Aug 11, 2003 7.690 7.751 7.651 7.751 29,668 +0.06(+0.80%)
Aug 08, 2003 7.659 7.697 7.644 7.690 80,509 +0.03(+0.40%)
Aug 07, 2003 7.705 7.705 7.651 7.659 133,964 -0.03(-0.40%)
Aug 06, 2003 7.651 7.766 7.613 7.690 123,900 +0.00(+0.00%)
Aug 05, 2003 7.728 7.728 7.674 7.690 178,923 +0.00(+0.00%)
Aug 04, 2003 7.713 7.812 7.613 7.690 126,645 -0.05(-0.59%)
Aug 01, 2003 7.720 7.835 7.613 7.735 233,267 -0.10(-1.27%)
Jul 31, 2003 7.537 7.911 7.498 7.835 137,231 +0.28(+3.64%)
Jul 30, 2003 7.429 7.613 7.391 7.559 148,994 +0.18(+2.38%)
Jul 29, 2003 7.422 7.491 7.345 7.383 281,912 -0.08(-1.13%)
Jul 28, 2003 7.383 7.514 7.330 7.468 191,862 +0.08(+1.14%)
Jul 25, 2003 7.276 7.498 7.276 7.383 81,293 +0.11(+1.47%)
Jul 24, 2003 7.345 7.345 7.238 7.276 111,484 +0.00(+0.00%)
Jul 23, 2003 7.100 7.376 7.100 7.276 69,269 +0.13(+1.82%)
Jul 22, 2003 7.093 7.200 7.039 7.146 96,454 +0.11(+1.52%)
Jul 21, 2003 7.322 7.399 6.771 7.039 396,533 -0.33(-4.47%)
Jul 18, 2003 7.383 7.383 7.116 7.368 56,591 -0.04(-0.52%)
Jul 17, 2003 7.567 7.605 7.284 7.406 179,315 -0.16(-2.12%)
Jul 16, 2003 7.468 7.605 7.460 7.567 287,271 +0.00(+0.00%)
Jul 15, 2003 7.460 7.590 7.460 7.567 136,186 +0.05(+0.61%)
Jul 14, 2003 7.537 7.575 7.460 7.521 142,851 -0.02(-0.20%)
Jul 11, 2003 7.475 7.613 7.452 7.537 80,639 +0.04(+0.51%)
Jul 10, 2003 7.422 7.498 7.383 7.498 269,104 -0.03(-0.41%)
Jul 09, 2003 7.353 7.537 7.307 7.529 159,842 +0.11(+1.55%)
Jul 08, 2003 7.383 7.414 7.223 7.414 158,535 +0.11(+1.47%)
Jul 07, 2003 7.238 7.414 7.238 7.307 810,058 +0.06(+0.84%)
Jul 03, 2003 7.253 7.460 7.108 7.246 155,790 +0.02(+0.21%)
Jul 02, 2003 6.894 7.276 6.894 7.230 180,622 +0.31(+4.42%)
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.