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 (%)
Jan 30, 2004 9.105 9.143 8.921 8.975 189,118 -0.05(-0.51%)
Jan 29, 2004 8.895 9.051 8.745 9.021 193,431 +0.21(+2.34%)
Jan 28, 2004 8.799 9.090 8.768 8.814 242,181 -0.26(-2.87%)
Jan 27, 2004 8.891 9.074 8.700 9.074 148,079 +0.23(+2.60%)
Jan 26, 2004 8.566 8.853 8.493 8.845 106,256 +0.12(+1.40%)
Jan 23, 2004 8.501 8.791 8.501 8.722 232,248 +0.08(+0.88%)
Jan 22, 2004 8.700 8.876 8.569 8.646 121,940 -0.03(-0.35%)
Jan 21, 2004 8.608 8.914 8.608 8.677 193,039 -0.11(-1.22%)
Jan 20, 2004 8.776 8.868 8.722 8.784 84,560 -0.09(-1.03%)
Jan 16, 2004 8.891 9.174 8.700 8.876 93,840 -0.28(-3.09%)
Jan 15, 2004 9.205 9.205 8.738 9.159 83,515 +0.21(+2.40%)
Jan 14, 2004 8.722 8.952 8.661 8.944 60,308 +0.27(+3.09%)
Jan 13, 2004 8.826 8.952 8.677 8.677 84,047 -0.15(-1.73%)
Jan 12, 2004 8.684 8.952 8.684 8.830 70,994 +0.23(+2.67%)
Jan 09, 2004 8.753 8.975 8.600 8.600 133,489 -0.28(-3.19%)
Jan 08, 2004 8.646 8.914 8.493 8.883 130,308 +0.30(+3.48%)
Jan 07, 2004 8.493 8.799 8.493 8.585 327,586 +0.09(+1.08%)
Jan 06, 2004 8.585 8.669 8.432 8.493 160,757 -0.28(-3.23%)
Jan 05, 2004 8.424 8.799 8.416 8.776 129,520 +0.34(+4.08%)
Jan 02, 2004 8.623 8.837 8.432 8.432 129,389 -0.25(-2.91%)
Dec 31, 2003 8.768 8.983 8.684 8.684 151,216 -0.11(-1.30%)
Dec 30, 2003 8.700 8.876 8.692 8.799 471,331 +0.04(+0.44%)
Dec 29, 2003 8.577 8.830 8.569 8.761 357,398 +0.10(+1.15%)
Dec 26, 2003 8.585 8.669 8.569 8.661 56,578 +0.05(+0.62%)
Dec 24, 2003 8.501 8.837 8.501 8.608 40,796 +0.01(+0.09%)
Dec 23, 2003 8.424 8.600 8.416 8.600 103,577 +0.12(+1.44%)
Dec 22, 2003 8.416 8.524 8.386 8.478 263,398 +0.02(+0.27%)
Dec 19, 2003 8.355 8.577 8.340 8.455 165,582 +0.09(+1.10%)
Dec 18, 2003 8.195 8.447 8.195 8.363 415,268 +0.09(+1.11%)
Dec 17, 2003 8.447 8.455 8.217 8.271 109,932 -0.17(-1.99%)
Dec 16, 2003 8.110 8.493 8.034 8.439 181,488 +0.29(+3.57%)
Dec 15, 2003 8.546 8.646 8.034 8.149 133,940 -0.34(-3.97%)
Dec 12, 2003 8.348 8.569 8.340 8.485 108,403 -0.05(-0.54%)
Dec 11, 2003 8.233 8.554 8.233 8.531 61,166 +0.15(+1.73%)
Dec 10, 2003 8.263 8.722 8.225 8.386 145,249 +0.08(+0.92%)
Dec 09, 2003 8.707 8.799 8.279 8.309 61,351 -0.37(-4.23%)
Dec 08, 2003 8.654 8.814 8.615 8.677 122,894 +0.05(+0.62%)
Dec 05, 2003 8.960 8.853 8.631 8.623 37,381 -0.34(-3.76%)
Dec 04, 2003 8.615 9.029 8.592 8.960 126,948 +0.40(+4.65%)
Dec 03, 2003 9.128 9.564 8.562 8.562 124,351 -0.50(-5.57%)
Dec 02, 2003 9.182 9.480 9.036 9.067 106,021 +0.02(+0.17%)
Dec 01, 2003 9.029 9.319 8.814 9.051 62,786 +0.00(+0.00%)
Nov 28, 2003 9.358 9.373 9.029 9.051 27,901 -0.15(-1.58%)
Nov 26, 2003 9.174 9.373 8.967 9.197 132,491 +0.05(+0.59%)
Nov 25, 2003 9.067 9.143 8.952 9.143 92,386 +0.09(+1.01%)
Nov 24, 2003 8.845 9.105 8.722 9.051 93,768 +0.32(+3.68%)
Nov 21, 2003 8.577 8.761 8.608 8.730 48,189 +0.15(+1.78%)
Nov 20, 2003 8.416 8.799 8.401 8.577 56,726 +0.11(+1.26%)
Nov 19, 2003 8.424 8.546 8.294 8.470 134,147 +0.05(+0.64%)
Nov 18, 2003 8.416 8.646 8.286 8.416 193,129 +0.00(+0.00%)
Nov 17, 2003 8.524 8.577 8.340 8.416 108,108 -0.11(-1.26%)
Nov 14, 2003 8.615 8.799 8.416 8.524 68,717 -0.10(-1.15%)
Nov 13, 2003 8.700 8.853 8.187 8.623 89,166 +0.03(+0.36%)
Nov 12, 2003 8.416 8.799 8.416 8.592 89,298 +0.14(+1.64%)
Nov 11, 2003 8.416 8.493 8.416 8.454 34,498 +0.05(+0.54%)
Nov 10, 2003 8.424 8.485 8.332 8.409 187,311 -0.02(-0.18%)
Nov 07, 2003 8.531 8.592 8.416 8.424 175,762 -0.05(-0.63%)
Nov 06, 2003 8.141 8.531 8.141 8.478 325,481 +0.27(+3.27%)
Nov 05, 2003 8.126 8.294 8.118 8.209 93,654 +0.08(+1.03%)
Nov 04, 2003 8.003 8.126 7.996 8.126 52,540 +0.09(+1.14%)
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.