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

Apogee Entrpr Inc (NQ: APOG )

86.03 +2.33 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 28, 2004 7.568 7.678 7.283 7.290 105,612 +0.01(+0.10%)
May 27, 2004 7.488 7.546 7.268 7.283 135,670 -0.20(-2.64%)
May 26, 2004 7.458 7.575 7.268 7.480 194,557 -0.15(-2.01%)
May 25, 2004 7.378 7.656 7.334 7.634 77,877 +0.22(+2.96%)
May 24, 2004 7.319 7.605 7.261 7.414 63,531 -0.02(-0.30%)
May 21, 2004 7.319 7.451 7.165 7.436 47,409 +0.19(+2.63%)
May 20, 2004 7.158 7.290 7.100 7.246 75,281 +0.14(+1.96%)
May 19, 2004 7.319 7.466 7.078 7.107 81,156 -0.15(-2.02%)
May 18, 2004 7.063 7.319 6.968 7.253 55,334 +0.14(+1.95%)
May 17, 2004 7.136 7.224 7.026 7.114 129,932 -0.06(-0.82%)
May 14, 2004 7.466 7.466 7.158 7.173 155,618 -0.28(-3.73%)
May 13, 2004 7.451 7.451 7.173 7.451 97,278 -0.17(-2.21%)
May 12, 2004 7.539 7.875 7.100 7.619 194,420 -0.33(-4.14%)
May 11, 2004 7.605 8.044 6.982 7.949 229,533 +0.79(+11.04%)
May 10, 2004 7.597 7.597 7.151 7.158 89,900 -0.42(-5.51%)
May 07, 2004 7.575 7.824 7.458 7.575 113,537 -0.12(-1.52%)
May 06, 2004 7.780 7.832 7.583 7.692 79,380 -0.15(-1.96%)
May 05, 2004 7.692 8.249 7.692 7.846 95,639 +0.16(+2.10%)
May 04, 2004 7.751 8.088 7.685 7.685 72,549 -0.06(-0.76%)
May 03, 2004 8.088 8.154 7.744 7.744 141,272 -0.41(-5.03%)
Apr 30, 2004 8.461 8.461 8.051 8.154 118,319 -0.23(-2.79%)
Apr 29, 2004 8.534 8.637 8.197 8.388 114,766 +0.12(+1.42%)
Apr 28, 2004 8.454 8.681 8.190 8.271 82,249 -0.45(-5.20%)
Apr 27, 2004 8.637 8.746 8.490 8.724 89,627 +0.16(+1.88%)
Apr 26, 2004 8.307 8.776 8.307 8.563 52,191 +0.03(+0.34%)
Apr 23, 2004 8.600 8.629 8.337 8.534 42,491 -0.12(-1.35%)
Apr 22, 2004 8.501 8.695 8.366 8.651 48,912 +0.11(+1.29%)
Apr 21, 2004 8.234 8.593 8.051 8.541 69,816 +0.47(+5.80%)
Apr 20, 2004 8.271 8.615 8.058 8.073 72,549 -0.38(-4.50%)
Apr 19, 2004 8.402 8.556 8.256 8.454 156,848 -0.14(-1.62%)
Apr 16, 2004 8.615 8.739 8.344 8.593 204,257 -0.04(-0.42%)
Apr 15, 2004 8.673 8.703 8.366 8.629 48,092 -0.05(-0.59%)
Apr 14, 2004 8.637 8.724 8.578 8.681 53,557 -0.10(-1.08%)
Apr 13, 2004 8.673 8.783 8.607 8.776 168,871 -0.01(-0.08%)
Apr 12, 2004 8.710 8.783 8.600 8.783 669,747 +0.18(+2.04%)
Apr 08, 2004 8.966 9.076 8.344 8.607 559,079 -0.64(-6.89%)
Apr 07, 2004 9.149 9.405 8.878 9.244 87,714 +0.05(+0.56%)
Apr 06, 2004 8.929 9.405 8.856 9.193 106,569 -0.14(-1.49%)
Apr 05, 2004 9.398 9.661 8.820 9.332 263,690 -0.33(-3.41%)
Apr 02, 2004 9.295 9.661 8.820 9.661 138,266 +0.70(+7.76%)
Apr 01, 2004 8.783 9.442 8.783 8.966 190,595 -0.04(-0.49%)
Mar 31, 2004 8.783 9.193 8.783 9.010 124,194 -0.07(-0.81%)
Mar 30, 2004 8.812 9.083 8.805 9.083 148,104 +0.26(+2.99%)
Mar 29, 2004 8.783 9.134 8.600 8.820 198,519 -0.04(-0.41%)
Mar 26, 2004 8.871 8.922 8.710 8.856 175,702 +0.00(+0.00%)
Mar 25, 2004 8.783 8.885 8.637 8.856 156,984 +0.29(+3.42%)
Mar 24, 2004 8.688 8.842 8.351 8.563 112,854 -0.07(-0.85%)
Mar 23, 2004 8.351 9.047 8.351 8.637 202,618 +0.19(+2.25%)
Mar 22, 2004 8.410 8.885 8.307 8.446 219,696 -0.31(-3.59%)
Mar 19, 2004 9.171 9.266 8.754 8.761 170,647 -0.14(-1.56%)
Mar 18, 2004 9.120 9.273 8.842 8.900 98,781 -0.25(-2.72%)
Mar 17, 2004 9.398 9.405 8.966 9.149 184,446 +0.00(+0.00%)
Mar 16, 2004 9.332 9.478 9.149 9.149 83,889 -0.21(-2.27%)
Mar 15, 2004 9.449 9.698 9.332 9.361 95,229 -0.39(-3.98%)
Mar 12, 2004 9.149 9.771 9.149 9.749 78,287 +0.53(+5.71%)
Mar 11, 2004 9.383 9.515 9.222 9.222 178,571 -0.26(-2.78%)
Mar 10, 2004 9.376 9.764 9.156 9.486 169,691 +0.04(+0.47%)
Mar 09, 2004 9.391 9.603 9.325 9.442 136,217 -0.06(-0.62%)
Mar 08, 2004 9.369 9.647 9.330 9.500 197,563 -0.01(-0.08%)
Mar 05, 2004 9.559 9.735 9.391 9.508 224,205 -0.05(-0.54%)
Mar 04, 2004 9.530 9.581 9.442 9.559 119,002 +0.04(+0.38%)
Mar 03, 2004 9.369 9.581 9.295 9.522 92,223 +0.12(+1.25%)
Mar 02, 2004 9.369 9.508 9.369 9.405 127,883 -0.04(-0.39%)
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.