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 31, 2005 9.751 9.824 9.656 9.817 94,304 +0.26(+2.77%)
Jan 28, 2005 9.818 9.818 9.553 9.553 69,012 -0.36(-3.63%)
Jan 27, 2005 9.545 9.949 9.545 9.912 80,346 +0.18(+1.89%)
Jan 26, 2005 9.670 9.729 9.545 9.729 139,837 +0.18(+1.92%)
Jan 25, 2005 9.545 9.626 9.538 9.545 70,091 -0.02(-0.23%)
Jan 24, 2005 9.545 9.641 9.487 9.567 76,527 +0.01(+0.15%)
Jan 21, 2005 9.641 9.729 9.479 9.553 76,218 +0.04(+0.46%)
Jan 20, 2005 9.553 10.10 9.435 9.509 85,073 -0.06(-0.61%)
Jan 19, 2005 9.692 9.912 9.567 9.567 79,146 -0.18(-1.88%)
Jan 18, 2005 9.604 9.912 9.545 9.751 84,227 -0.04(-0.38%)
Jan 14, 2005 9.487 9.839 9.487 9.788 78,579 +0.20(+2.07%)
Jan 13, 2005 9.545 9.751 9.501 9.589 127,403 -0.06(-0.61%)
Jan 12, 2005 9.472 9.766 9.472 9.648 159,319 +0.10(+1.08%)
Jan 11, 2005 9.413 9.692 9.413 9.545 228,807 -0.04(-0.46%)
Jan 10, 2005 9.193 9.744 9.193 9.589 161,862 +0.30(+3.24%)
Jan 07, 2005 9.384 10.00 9.288 9.288 232,757 -0.24(-2.54%)
Jan 06, 2005 9.325 9.656 9.017 9.531 145,350 +0.51(+5.61%)
Jan 05, 2005 9.244 9.450 9.024 9.024 254,641 -0.29(-3.08%)
Jan 04, 2005 9.479 9.824 9.266 9.310 169,682 -0.23(-2.46%)
Jan 03, 2005 9.656 9.861 9.465 9.545 155,231 -0.30(-3.06%)
Dec 31, 2004 10.00 10.02 9.810 9.846 37,180 -0.16(-1.61%)
Dec 30, 2004 10.00 10.14 9.979 10.01 53,795 -0.05(-0.51%)
Dec 29, 2004 9.986 10.16 9.957 10.06 53,523 -0.04(-0.36%)
Dec 28, 2004 9.868 10.14 9.868 10.10 190,396 +0.29(+3.00%)
Dec 27, 2004 10.15 10.15 9.766 9.802 81,306 -0.19(-1.91%)
Dec 23, 2004 10.06 10.10 9.957 9.993 79,672 +0.07(+0.74%)
Dec 22, 2004 10.04 10.07 9.876 9.920 108,272 -0.14(-1.39%)
Dec 21, 2004 9.832 10.08 9.832 10.06 88,524 +0.18(+1.86%)
Dec 20, 2004 9.927 10.15 9.832 9.876 170,920 -0.18(-1.75%)
Dec 17, 2004 10.21 10.21 9.912 10.05 208,100 -0.06(-0.55%)
Dec 16, 2004 10.40 10.44 9.964 10.11 186,718 -0.17(-1.68%)
Dec 15, 2004 10.24 10.30 10.08 10.28 143,546 +0.12(+1.16%)
Dec 14, 2004 10.27 10.29 9.979 10.16 189,715 -0.12(-1.14%)
Dec 13, 2004 10.18 10.35 10.18 10.28 191,349 +0.00(+0.00%)
Dec 10, 2004 10.28 10.32 10.10 10.28 153,624 -0.15(-1.41%)
Dec 09, 2004 9.964 10.46 9.964 10.43 169,967 +0.29(+2.82%)
Dec 08, 2004 10.28 10.35 9.935 10.14 265,846 -0.12(-1.15%)
Dec 07, 2004 10.73 10.76 10.18 10.26 134,012 -0.50(-4.64%)
Dec 06, 2004 10.69 10.92 10.65 10.76 158,799 -0.10(-0.95%)
Dec 03, 2004 10.72 10.87 10.72 10.86 96,559 -0.02(-0.20%)
Dec 02, 2004 10.65 10.93 10.65 10.88 81,578 +0.12(+1.16%)
Dec 01, 2004 10.83 10.96 10.65 10.76 471,087 +0.05(+0.48%)
Nov 30, 2004 10.41 10.80 10.41 10.71 155,803 +0.19(+1.82%)
Nov 29, 2004 10.65 10.65 10.45 10.51 226,486 +0.01(+0.14%)
Nov 26, 2004 10.57 10.59 10.50 10.50 29,417 +0.00(+0.00%)
Nov 24, 2004 10.47 10.69 10.45 10.50 144,090 +0.05(+0.49%)
Nov 23, 2004 10.55 10.55 10.32 10.45 132,923 -0.01(-0.14%)
Nov 22, 2004 10.71 10.71 10.40 10.46 263,530 +0.01(+0.14%)
Nov 19, 2004 10.67 10.83 10.43 10.45 225,397 -0.39(-3.59%)
Nov 18, 2004 10.77 10.95 10.73 10.84 64,010 +0.01(+0.07%)
Nov 17, 2004 11.07 11.29 10.80 10.83 377,932 -0.35(-3.15%)
Nov 16, 2004 11.52 11.52 11.17 11.18 202,925 -0.30(-2.62%)
Nov 15, 2004 11.09 11.51 11.09 11.48 132,105 +0.13(+1.16%)
Nov 12, 2004 11.45 11.45 11.16 11.35 199,929 +0.01(+0.06%)
Nov 11, 2004 10.98 11.41 10.87 11.34 127,747 +0.37(+3.34%)
Nov 10, 2004 10.66 11.01 10.55 10.98 253,316 +0.30(+2.82%)
Nov 09, 2004 10.35 10.68 10.29 10.68 315,692 +0.37(+3.63%)
Nov 08, 2004 10.52 10.54 10.23 10.30 232,887 -0.21(-2.02%)
Nov 05, 2004 10.40 10.65 10.35 10.51 72,317 +0.11(+1.06%)
Nov 04, 2004 10.08 10.51 10.08 10.40 236,565 +0.12(+1.22%)
Nov 03, 2004 9.957 10.28 9.957 10.28 161,659 +0.26(+2.64%)
Nov 02, 2004 9.685 10.02 9.582 10.02 181,815 +0.36(+3.73%)
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.