Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee Entrpr Inc (NQ: APOG )

66.54 +0.76 (+1.16%)
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, 2009 8.225 8.378 7.758 7.843 225,715 -0.34(-4.12%)
Jan 29, 2009 8.516 8.577 8.149 8.179 266,837 -0.44(-5.06%)
Jan 28, 2009 8.233 8.807 8.156 8.615 377,290 +0.50(+6.13%)
Jan 27, 2009 7.774 8.225 7.766 8.118 285,741 +0.35(+4.53%)
Jan 26, 2009 7.391 7.850 7.368 7.766 217,717 +0.39(+5.29%)
Jan 23, 2009 7.537 7.621 7.185 7.376 309,237 -0.05(-0.62%)
Jan 22, 2009 7.804 7.850 7.299 7.422 351,707 -0.65(-8.06%)
Jan 21, 2009 7.858 8.087 7.545 8.072 279,080 +0.29(+3.74%)
Jan 20, 2009 8.401 8.401 7.690 7.781 355,767 -0.56(-6.70%)
Jan 16, 2009 8.286 8.416 8.019 8.340 488,326 +0.14(+1.68%)
Jan 15, 2009 8.195 8.332 7.950 8.202 436,261 +0.01(+0.09%)
Jan 14, 2009 8.263 8.439 8.110 8.195 350,226 -0.17(-2.01%)
Jan 13, 2009 8.095 8.416 8.095 8.363 441,740 +0.25(+3.11%)
Jan 12, 2009 8.363 8.439 7.980 8.110 229,852 -0.28(-3.28%)
Jan 09, 2009 8.937 8.937 8.355 8.386 190,971 -0.41(-4.70%)
Jan 08, 2009 8.707 8.990 8.554 8.799 421,455 +0.04(+0.44%)
Jan 07, 2009 9.021 9.021 8.615 8.761 537,371 -0.31(-3.46%)
Jan 06, 2009 8.393 9.220 8.393 9.074 430,814 +0.72(+8.61%)
Jan 05, 2009 8.202 8.409 8.087 8.355 325,680 +0.18(+2.25%)
Jan 02, 2009 8.003 8.263 7.713 8.172 210,843 +0.24(+3.09%)
Dec 31, 2008 7.789 8.095 7.720 7.927 305,034 +0.14(+1.77%)
Dec 30, 2008 7.789 7.820 7.590 7.789 261,303 +0.08(+0.99%)
Dec 29, 2008 7.751 7.881 7.460 7.713 336,910 -0.03(-0.40%)
Dec 26, 2008 7.613 7.758 7.460 7.743 135,741 +0.18(+2.33%)
Dec 24, 2008 7.605 7.682 7.422 7.567 97,852 -0.05(-0.70%)
Dec 23, 2008 7.223 7.621 7.047 7.621 434,351 +0.43(+5.96%)
Dec 22, 2008 7.613 7.613 6.886 7.192 332,227 -0.37(-4.95%)
Dec 19, 2008 7.368 7.812 7.345 7.567 750,388 +0.27(+3.67%)
Dec 18, 2008 7.728 8.302 6.983 7.299 1,091,299 +0.45(+6.59%)
Dec 17, 2008 7.422 7.452 6.730 6.848 454,963 -0.70(-9.23%)
Dec 16, 2008 6.542 7.628 6.496 7.544 555,832 +1.12(+17.52%)
Dec 15, 2008 6.680 6.833 6.251 6.419 342,147 -0.28(-4.22%)
Dec 12, 2008 6.121 6.733 5.983 6.703 315,039 +0.42(+6.70%)
Dec 11, 2008 6.664 6.894 6.121 6.282 431,231 -0.47(-7.02%)
Dec 10, 2008 6.825 6.978 6.618 6.756 281,778 +0.03(+0.46%)
Dec 09, 2008 6.802 7.284 6.550 6.725 354,927 -0.18(-2.55%)
Dec 08, 2008 6.106 7.070 6.043 6.901 356,463 +1.05(+17.91%)
Dec 05, 2008 5.356 5.922 5.287 5.853 245,349 +0.38(+6.99%)
Dec 04, 2008 5.723 5.922 5.341 5.471 280,615 -0.30(-5.17%)
Dec 03, 2008 5.555 5.899 4.904 5.769 429,499 +0.54(+10.40%)
Dec 02, 2008 4.790 5.249 4.706 5.226 247,889 +0.56(+11.97%)
Dec 01, 2008 5.800 5.884 4.652 4.667 453,643 -1.30(-21.79%)
Nov 28, 2008 5.685 6.098 5.570 5.968 144,074 +0.21(+3.72%)
Nov 26, 2008 5.233 5.815 5.211 5.754 541,949 +0.39(+7.28%)
Nov 25, 2008 5.012 5.379 4.973 5.364 373,638 +0.43(+8.68%)
Nov 24, 2008 4.591 4.996 4.530 4.935 507,031 +0.37(+8.22%)
Nov 21, 2008 4.713 4.713 4.070 4.560 476,036 -0.05(-1.16%)
Nov 20, 2008 5.042 5.126 4.575 4.614 409,995 -0.52(-10.13%)
Nov 19, 2008 5.731 5.731 5.119 5.134 388,513 -0.60(-10.53%)
Nov 18, 2008 5.777 5.823 5.478 5.738 389,961 +0.00(+0.00%)
Nov 17, 2008 5.876 6.129 5.708 5.738 271,335 -0.21(-3.47%)
Nov 14, 2008 6.550 6.748 5.930 5.945 206,530 -0.71(-10.69%)
Nov 13, 2008 6.098 6.687 5.677 6.657 403,437 +0.59(+9.71%)
Nov 12, 2008 6.733 6.733 6.060 6.067 291,225 -0.77(-11.20%)
Nov 11, 2008 7.077 7.123 6.657 6.833 272,477 -0.29(-4.08%)
Nov 10, 2008 7.307 7.491 7.009 7.123 245,052 -0.08(-1.06%)
Nov 07, 2008 7.223 7.559 7.039 7.200 209,207 +0.06(+0.86%)
Nov 06, 2008 7.552 7.781 7.100 7.139 301,649 -0.47(-6.14%)
Nov 05, 2008 7.682 8.057 7.552 7.605 229,368 -0.15(-1.97%)
Nov 04, 2008 8.057 8.057 7.521 7.758 229,083 -0.08(-1.07%)
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.