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

Apogee Entrpr Inc (NQ: APOG )

67.50 -2.03 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 30, 2009 7.973 8.121 7.521 7.602 232,856 -0.33(-4.12%)
Jan 29, 2009 8.255 8.314 7.899 7.928 275,278 -0.42(-5.06%)
Jan 28, 2009 7.980 8.537 7.906 8.351 389,225 +0.48(+6.13%)
Jan 27, 2009 7.535 7.973 7.528 7.869 294,780 +0.34(+4.53%)
Jan 26, 2009 7.165 7.609 7.142 7.528 224,604 +0.38(+5.29%)
Jan 23, 2009 7.305 7.387 6.964 7.150 319,020 -0.04(-0.62%)
Jan 22, 2009 7.565 7.609 7.075 7.194 362,834 -0.63(-8.06%)
Jan 21, 2009 7.617 7.839 7.313 7.825 287,909 +0.28(+3.74%)
Jan 20, 2009 8.143 8.143 7.454 7.543 367,021 -0.54(-6.70%)
Jan 16, 2009 8.032 8.158 7.773 8.084 503,774 +0.13(+1.68%)
Jan 15, 2009 7.943 8.077 7.706 7.951 450,063 +0.01(+0.09%)
Jan 14, 2009 8.010 8.181 7.862 7.943 361,306 -0.16(-2.01%)
Jan 13, 2009 7.847 8.158 7.847 8.106 455,715 +0.24(+3.11%)
Jan 12, 2009 8.106 8.181 7.736 7.862 237,123 -0.27(-3.28%)
Jan 09, 2009 8.663 8.663 8.099 8.129 197,012 -0.40(-4.70%)
Jan 08, 2009 8.440 8.715 8.292 8.529 434,788 +0.04(+0.44%)
Jan 07, 2009 8.744 8.744 8.351 8.492 554,371 -0.30(-3.46%)
Jan 06, 2009 8.136 8.937 8.136 8.796 444,443 +0.70(+8.61%)
Jan 05, 2009 7.951 8.151 7.839 8.099 335,983 +0.18(+2.25%)
Jan 02, 2009 7.758 8.010 7.476 7.921 217,514 +0.24(+3.09%)
Dec 31, 2008 7.550 7.847 7.483 7.684 314,684 +0.13(+1.77%)
Dec 30, 2008 7.550 7.580 7.357 7.550 269,569 +0.07(+0.99%)
Dec 29, 2008 7.513 7.639 7.231 7.476 347,568 -0.03(-0.40%)
Dec 26, 2008 7.380 7.521 7.231 7.506 140,035 +0.17(+2.33%)
Dec 24, 2008 7.372 7.446 7.194 7.335 100,948 -0.05(-0.70%)
Dec 23, 2008 7.001 7.387 6.831 7.387 448,092 +0.42(+5.96%)
Dec 22, 2008 7.380 7.380 6.675 6.972 342,737 -0.36(-4.95%)
Dec 19, 2008 7.142 7.572 7.120 7.335 774,127 +0.26(+3.67%)
Dec 18, 2008 7.491 8.047 6.769 7.075 1,125,823 +0.44(+6.59%)
Dec 17, 2008 7.194 7.224 6.524 6.638 469,356 -0.67(-9.23%)
Dec 16, 2008 6.341 7.394 6.297 7.313 573,416 +1.09(+17.52%)
Dec 15, 2008 6.475 6.623 6.059 6.223 352,971 -0.27(-4.22%)
Dec 12, 2008 5.933 6.527 5.800 6.497 325,005 +0.41(+6.70%)
Dec 11, 2008 6.460 6.682 5.933 6.089 444,873 -0.46(-7.02%)
Dec 10, 2008 6.616 6.764 6.415 6.549 290,692 +0.03(+0.46%)
Dec 09, 2008 6.593 7.061 6.349 6.519 366,156 -0.17(-2.55%)
Dec 08, 2008 5.918 6.853 5.858 6.690 367,740 +1.02(+17.91%)
Dec 05, 2008 5.192 5.740 5.125 5.674 253,110 +0.37(+6.99%)
Dec 04, 2008 5.548 5.740 5.177 5.303 289,492 -0.29(-5.17%)
Dec 03, 2008 5.385 5.718 4.754 5.592 443,087 +0.53(+10.40%)
Dec 02, 2008 4.643 5.088 4.561 5.066 255,732 +0.54(+11.97%)
Dec 01, 2008 5.622 5.703 4.509 4.524 467,994 -1.26(-21.79%)
Nov 28, 2008 5.511 5.911 5.399 5.785 148,632 +0.21(+3.72%)
Nov 26, 2008 5.073 5.637 5.051 5.577 559,094 +0.38(+7.28%)
Nov 25, 2008 4.858 5.214 4.821 5.199 385,458 +0.42(+8.68%)
Nov 24, 2008 4.450 4.843 4.391 4.784 523,071 +0.36(+8.22%)
Nov 21, 2008 4.569 4.569 3.946 4.420 491,096 -0.05(-1.16%)
Nov 20, 2008 4.888 4.969 4.435 4.472 422,966 -0.50(-10.13%)
Nov 19, 2008 5.555 5.555 4.962 4.977 400,803 -0.59(-10.53%)
Nov 18, 2008 5.600 5.644 5.310 5.562 402,297 +0.00(+0.00%)
Nov 17, 2008 5.696 5.941 5.533 5.562 279,919 -0.20(-3.47%)
Nov 14, 2008 6.349 6.542 5.748 5.763 213,064 -0.69(-10.69%)
Nov 13, 2008 5.911 6.482 5.503 6.452 416,200 +0.57(+9.71%)
Nov 12, 2008 6.527 6.527 5.874 5.881 300,438 -0.74(-11.20%)
Nov 11, 2008 6.860 6.905 6.452 6.623 281,097 -0.28(-4.08%)
Nov 10, 2008 7.083 7.261 6.794 6.905 252,804 -0.07(-1.06%)
Nov 07, 2008 7.001 7.328 6.823 6.979 215,826 +0.06(+0.86%)
Nov 06, 2008 7.320 7.543 6.883 6.920 311,192 -0.45(-6.14%)
Nov 05, 2008 7.446 7.810 7.320 7.372 236,625 -0.15(-1.97%)
Nov 04, 2008 7.810 7.810 7.291 7.521 236,331 -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.