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 (%)
Aug 31, 2010 7.127 7.267 6.979 7.033 339,555 -0.12(-1.64%)
Aug 30, 2010 7.376 7.439 7.150 7.150 241,078 -0.23(-3.17%)
Aug 27, 2010 7.361 7.400 7.244 7.384 555,339 +0.10(+1.39%)
Aug 26, 2010 7.423 7.548 7.236 7.283 417,587 -0.12(-1.68%)
Aug 25, 2010 7.057 7.423 7.057 7.408 299,038 +0.27(+3.83%)
Aug 24, 2010 7.298 7.298 7.064 7.135 428,660 -0.24(-3.28%)
Aug 23, 2010 7.595 7.630 7.369 7.376 232,134 -0.16(-2.17%)
Aug 20, 2010 7.680 7.805 7.517 7.540 274,010 -0.19(-2.52%)
Aug 19, 2010 7.649 7.836 7.548 7.735 277,800 +0.03(+0.40%)
Aug 18, 2010 7.626 7.797 7.618 7.704 246,050 +0.05(+0.71%)
Aug 17, 2010 7.696 7.829 7.595 7.649 661,246 +0.06(+0.82%)
Aug 16, 2010 7.587 7.712 7.486 7.587 258,136 -0.06(-0.82%)
Aug 13, 2010 7.774 7.868 7.532 7.649 242,699 -0.18(-2.29%)
Aug 12, 2010 7.805 8.024 7.727 7.829 203,767 -0.06(-0.79%)
Aug 11, 2010 8.024 8.187 7.829 7.891 222,971 -0.33(-3.98%)
Aug 10, 2010 8.382 8.421 8.187 8.218 141,439 -0.30(-3.48%)
Aug 09, 2010 8.312 8.530 8.172 8.515 290,082 +0.34(+4.20%)
Aug 06, 2010 8.187 8.406 8.039 8.172 172,215 -0.11(-1.32%)
Aug 05, 2010 8.507 8.616 8.281 8.281 100,503 -0.27(-3.19%)
Aug 04, 2010 8.562 8.671 8.437 8.554 162,086 +0.06(+0.73%)
Aug 03, 2010 8.671 8.796 8.445 8.491 379,377 -0.18(-2.07%)
Aug 02, 2010 8.944 9.247 8.663 8.671 463,311 -0.11(-1.24%)
Jul 30, 2010 8.640 8.944 8.601 8.780 76,332 -0.02(-0.18%)
Jul 29, 2010 8.725 8.912 8.554 8.796 172,925 +0.12(+1.44%)
Jul 28, 2010 8.780 8.796 8.624 8.671 219,713 -0.10(-1.16%)
Jul 27, 2010 9.162 9.162 8.764 8.772 268,139 -0.34(-3.76%)
Jul 26, 2010 9.107 9.141 8.858 9.115 281,295 +0.08(+0.86%)
Jul 23, 2010 8.912 9.139 8.811 9.037 419,810 +0.05(+0.61%)
Jul 22, 2010 8.764 9.154 8.741 8.983 283,090 +0.37(+4.35%)
Jul 21, 2010 8.858 9.029 8.608 8.608 149,450 -0.16(-1.87%)
Jul 20, 2010 8.234 8.827 8.180 8.772 198,689 +0.43(+5.14%)
Jul 19, 2010 8.445 8.585 8.265 8.343 149,013 -0.07(-0.83%)
Jul 16, 2010 8.655 8.764 8.382 8.413 290,974 -0.34(-3.83%)
Jul 15, 2010 9.068 9.068 8.585 8.749 176,999 -0.30(-3.28%)
Jul 14, 2010 8.951 9.115 8.718 9.045 314,716 +0.09(+1.05%)
Jul 13, 2010 8.811 8.990 8.647 8.951 246,769 +0.26(+2.96%)
Jul 12, 2010 8.725 8.985 8.577 8.694 179,852 -0.03(-0.36%)
Jul 09, 2010 8.663 8.741 8.484 8.725 206,416 +0.06(+0.73%)
Jul 08, 2010 8.639 8.855 8.515 8.662 221,201 +0.17(+2.01%)
Jul 07, 2010 8.282 8.522 8.275 8.491 349,552 +0.28(+3.39%)
Jul 06, 2010 8.561 8.707 8.124 8.213 507,221 -0.20(-2.39%)
Jul 02, 2010 8.406 8.561 8.197 8.414 445,009 +0.13(+1.59%)
Jul 01, 2010 8.445 8.445 8.043 8.282 656,810 -0.10(-1.20%)
Jun 30, 2010 8.608 8.693 8.344 8.383 472,943 -0.22(-2.61%)
Jun 29, 2010 8.708 8.786 8.499 8.608 521,194 -0.55(-6.00%)
Jun 25, 2010 9.211 9.273 8.894 9.157 645,705 +0.01(+0.08%)
Jun 24, 2010 9.134 9.521 9.095 9.149 562,807 +0.08(+0.85%)
Jun 23, 2010 9.157 9.482 8.577 9.072 1,485,266 -0.79(-8.01%)
Jun 22, 2010 10.17 10.43 9.769 9.862 411,066 -0.32(-3.12%)
Jun 21, 2010 10.29 10.46 10.10 10.18 321,498 +0.08(+0.77%)
Jun 18, 2010 10.17 10.26 10.03 10.10 350,405 -0.02(-0.15%)
Jun 17, 2010 10.18 10.25 10.06 10.12 211,753 -0.05(-0.46%)
Jun 16, 2010 10.15 10.33 10.05 10.16 391,940 -0.09(-0.83%)
Jun 15, 2010 9.978 10.32 9.823 10.25 323,897 +0.39(+4.01%)
Jun 14, 2010 10.19 10.22 9.815 9.854 302,758 -0.26(-2.53%)
Jun 11, 2010 9.792 10.12 9.730 10.11 383,211 +0.22(+2.19%)
Jun 10, 2010 9.962 9.993 9.699 9.893 216,794 +0.11(+1.11%)
Jun 09, 2010 9.792 10.10 9.730 9.784 272,104 +0.12(+1.28%)
Jun 08, 2010 9.877 10.06 9.599 9.660 330,211 -0.22(-2.19%)
Jun 07, 2010 9.970 10.26 9.862 9.877 192,082 -0.08(-0.78%)
Jun 04, 2010 10.15 10.21 9.908 9.954 363,184 -0.49(-4.67%)
Jun 03, 2010 10.60 10.71 10.25 10.44 281,316 -0.17(-1.60%)
Jun 02, 2010 10.35 10.75 10.17 10.61 577,956 +0.34(+3.32%)
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.