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

Apogee Entrpr Inc (NQ: APOG )

66.31 -0.23 (-0.35%)
Streaming Delayed Price Updated: 2:58 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 (%)
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%)
Apr 01, 2003 6.259 6.695 6.259 6.687 121,678 +0.40(+6.31%)
Mar 31, 2003 6.282 6.450 6.221 6.290 156,974 -0.04(-0.59%)
Mar 28, 2003 6.297 6.396 6.274 6.328 6,574,046 +0.02(+0.24%)
Mar 27, 2003 6.335 6.335 6.228 6.312 3,032,164 -0.11(-1.67%)
Mar 26, 2003 6.504 6.550 6.266 6.419 75,362 -0.12(-1.87%)
Mar 25, 2003 6.756 6.924 6.442 6.542 71,641 -0.28(-4.04%)
Mar 24, 2003 6.756 6.817 6.756 6.817 23,394 -0.11(-1.55%)
Mar 21, 2003 6.978 7.001 6.779 6.924 60,034 +0.05(+0.67%)
Mar 20, 2003 6.580 6.894 6.511 6.879 25,207 +0.16(+2.39%)
Mar 19, 2003 6.840 7.001 6.504 6.718 53,824 -0.28(-4.03%)
Mar 18, 2003 7.001 7.001 7.000 7.000 37,666 +0.11(+1.66%)
Mar 17, 2003 6.182 6.978 6.121 6.886 146,772 +0.47(+7.40%)
Mar 14, 2003 6.121 6.565 6.121 6.412 78,360 +0.29(+4.75%)
Mar 13, 2003 6.129 6.190 6.052 6.121 69,530 +0.07(+1.14%)
Mar 12, 2003 6.496 6.496 6.045 6.052 122,047 -0.39(-6.06%)
Mar 11, 2003 6.473 6.542 6.274 6.442 80,639 +0.07(+1.08%)
Mar 10, 2003 6.167 6.588 6.060 6.374 119,718 +0.10(+1.59%)
Mar 07, 2003 6.213 6.274 6.190 6.274 33,719 +0.04(+0.61%)
Mar 06, 2003 6.236 6.274 6.167 6.236 130,173 -0.01(-0.12%)
Mar 05, 2003 6.320 6.328 6.243 6.243 36,987 -0.11(-1.81%)
Mar 04, 2003 6.198 6.504 6.320 6.358 55,284 -0.02(-0.36%)
Mar 03, 2003 6.198 6.427 6.198 6.381 40,908 +0.13(+2.08%)
Feb 28, 2003 6.167 6.534 6.167 6.251 41,692 +0.02(+0.25%)
Feb 27, 2003 6.396 6.504 6.159 6.236 71,621 +0.05(+0.74%)
Feb 26, 2003 6.320 6.519 6.190 6.190 71,621 -0.24(-3.69%)
Feb 25, 2003 6.389 6.511 6.182 6.427 100,113 -0.02(-0.36%)
Feb 24, 2003 6.695 6.833 6.404 6.450 124,684 -0.37(-5.39%)
Feb 21, 2003 6.542 6.894 6.511 6.817 104,557 +0.21(+3.24%)
Feb 20, 2003 6.427 6.787 6.159 6.603 156,966 +0.11(+1.77%)
Feb 19, 2003 7.284 7.284 5.838 6.488 272,241 -0.80(-10.92%)
Feb 18, 2003 7.261 7.353 7.139 7.284 117,496 +0.15(+2.04%)
Feb 14, 2003 6.886 7.269 6.886 7.139 69,922 +0.25(+3.67%)
Feb 13, 2003 6.901 6.970 6.848 6.886 71,360 -0.01(-0.11%)
Feb 12, 2003 7.077 7.108 6.894 6.894 61,166 -0.15(-2.07%)
Feb 11, 2003 6.947 7.093 6.947 7.039 89,396 +0.04(+0.55%)
Feb 10, 2003 6.848 7.077 6.848 7.001 66,001 +0.18(+2.58%)
Feb 07, 2003 6.894 7.016 6.817 6.825 128,605 -0.08(-1.11%)
Feb 06, 2003 6.924 6.963 6.787 6.901 105,080 +0.01(+0.11%)
Feb 05, 2003 6.879 6.947 6.856 6.894 60,643 -0.04(-0.53%)
Feb 04, 2003 7.223 7.223 6.779 6.931 423,588 -0.25(-3.54%)
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.