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

Apogee Entrpr Inc (NQ: APOG )

66.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:02 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 (%)
Jun 30, 2003 6.848 6.909 6.771 6.802 313,672 -0.02(-0.22%)
Jun 27, 2003 6.810 7.116 6.771 6.817 164,637 +0.01(+0.11%)
Jun 26, 2003 7.192 7.200 6.741 6.810 270,019 -0.08(-1.11%)
Jun 25, 2003 6.886 6.963 6.764 6.886 270,019 +0.12(+1.81%)
Jun 24, 2003 6.810 6.886 6.618 6.764 277,599 -0.05(-0.79%)
Jun 23, 2003 6.963 6.970 6.722 6.817 250,022 -0.11(-1.55%)
Jun 20, 2003 7.139 7.269 6.886 6.924 529,191 -0.08(-1.20%)
Jun 19, 2003 7.054 7.131 6.963 7.009 824,957 -0.07(-0.97%)
Jun 18, 2003 7.047 7.177 6.978 7.077 458,745 +0.04(+0.54%)
Jun 17, 2003 7.383 7.460 6.412 7.039 1,132,225 -1.42(-16.74%)
Jun 16, 2003 8.271 8.478 8.271 8.455 326,872 +0.08(+0.91%)
Jun 13, 2003 8.462 8.546 8.348 8.378 230,679 -0.15(-1.71%)
Jun 12, 2003 8.646 8.646 8.340 8.524 85,344 -0.12(-1.42%)
Jun 11, 2003 8.508 8.646 8.432 8.646 89,657 +0.06(+0.71%)
Jun 10, 2003 8.615 8.615 8.508 8.585 307,660 +0.05(+0.54%)
Jun 09, 2003 8.784 8.784 8.516 8.539 96,062 -0.24(-2.70%)
Jun 06, 2003 8.822 8.822 8.631 8.776 92,402 +0.02(+0.26%)
Jun 05, 2003 8.470 8.791 8.424 8.753 65,348 +0.28(+3.34%)
Jun 04, 2003 8.416 8.592 8.378 8.470 143,243 +0.05(+0.64%)
Jun 03, 2003 8.409 8.485 8.271 8.416 151,738 +0.08(+0.92%)
Jun 02, 2003 8.064 8.409 8.026 8.340 119,326 +0.31(+3.81%)
May 30, 2003 7.804 8.034 7.720 8.034 59,989 +0.21(+2.64%)
May 29, 2003 7.506 7.843 7.506 7.827 63,126 +0.33(+4.39%)
May 28, 2003 7.162 7.537 7.131 7.498 71,883 +0.38(+5.38%)
May 27, 2003 7.230 7.230 7.085 7.116 113,183 -0.06(-0.85%)
May 23, 2003 7.177 7.246 7.131 7.177 38,555 -0.07(-0.95%)
May 22, 2003 7.406 7.445 7.192 7.246 61,427 -0.16(-2.17%)
May 21, 2003 7.429 7.445 7.238 7.406 64,041 -0.08(-1.12%)
May 20, 2003 7.735 7.904 7.307 7.491 130,696 -0.24(-3.07%)
May 19, 2003 7.896 7.996 7.728 7.728 66,655 -0.21(-2.60%)
May 16, 2003 7.866 8.034 7.774 7.934 131,611 +0.02(+0.29%)
May 15, 2003 7.973 8.087 7.911 7.911 123,247 -0.11(-1.34%)
May 14, 2003 8.003 8.072 7.957 8.019 60,643 -0.02(-0.29%)
May 13, 2003 8.034 8.103 8.011 8.042 26,139 -0.01(-0.10%)
May 12, 2003 8.034 8.141 7.957 8.049 42,345 -0.08(-1.03%)
May 09, 2003 7.957 8.164 7.888 8.133 127,167 +0.18(+2.21%)
May 08, 2003 8.034 8.149 7.957 7.957 67,047 -0.08(-1.05%)
May 07, 2003 8.225 8.225 7.980 8.042 48,749 -0.18(-2.14%)
May 06, 2003 8.263 8.263 7.904 8.217 136,055 -0.04(-0.46%)
May 05, 2003 8.034 8.263 8.034 8.256 59,597 +0.09(+1.12%)
May 02, 2003 7.957 8.195 7.950 8.164 82,208 +0.25(+3.19%)
Apr 30, 2003 7.888 8.110 7.812 7.911 75,281 -0.10(-1.24%)
Apr 29, 2003 7.804 8.562 7.735 8.011 259,433 +0.17(+2.16%)
Apr 28, 2003 7.177 7.950 7.177 7.842 114,228 +0.60(+8.34%)
Apr 25, 2003 7.345 7.537 7.230 7.238 60,381 -0.19(-2.57%)
Apr 24, 2003 7.705 7.766 7.330 7.429 125,730 -0.22(-2.90%)
Apr 23, 2003 7.644 7.690 7.483 7.651 73,712 +0.09(+1.21%)
Apr 22, 2003 7.452 7.644 7.345 7.559 84,952 +0.14(+1.86%)
Apr 21, 2003 6.924 7.422 6.924 7.422 53,977 +0.22(+3.08%)
Apr 17, 2003 7.422 7.483 7.200 7.200 74,627 +0.03(+0.43%)
Apr 16, 2003 7.399 7.399 7.169 7.169 39,731 -0.17(-2.29%)
Apr 15, 2003 7.406 7.590 7.169 7.338 61,688 -0.23(-3.03%)
Apr 14, 2003 7.445 7.621 7.284 7.567 56,853 +0.29(+4.00%)
Apr 11, 2003 7.047 7.429 7.016 7.276 109,654 +0.28(+3.93%)
Apr 10, 2003 6.618 7.047 6.618 7.001 98,414 +0.27(+3.98%)
Apr 09, 2003 6.886 7.039 6.618 6.733 191,993 -0.19(-2.76%)
Apr 08, 2003 6.894 6.924 6.833 6.924 49,403 +0.00(+0.00%)
Apr 07, 2003 6.848 6.955 6.833 6.924 137,754 +0.10(+1.46%)
Apr 04, 2003 6.817 6.886 6.779 6.825 42,868 -0.02(-0.34%)
Apr 03, 2003 7.054 7.062 6.771 6.848 47,442 +0.02(+0.34%)
Apr 02, 2003 6.657 6.825 6.657 6.825 88,220 +0.14(+2.06%)
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.