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

Apogee Entrpr Inc (NQ: APOG )

69.60 -0.07 (-0.10%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 8.092 8.297 7.673 7.739 60,188 -0.30(-3.74%)
Oct 30, 2003 8.187 8.202 7.996 8.040 46,805 -0.15(-1.79%)
Oct 29, 2003 8.371 8.371 7.967 8.187 88,467 -0.16(-1.88%)
Oct 28, 2003 7.820 8.371 7.809 8.344 93,088 +0.42(+5.32%)
Oct 27, 2003 7.746 7.923 7.563 7.923 41,947 +0.22(+2.86%)
Oct 24, 2003 7.688 7.813 7.636 7.702 58,290 -0.03(-0.38%)
Oct 23, 2003 7.666 7.901 7.600 7.732 93,699 +0.02(+0.29%)
Oct 22, 2003 7.695 7.798 7.607 7.710 80,080 +0.10(+1.25%)
Oct 21, 2003 7.746 7.835 7.614 7.614 46,913 -0.10(-1.24%)
Oct 20, 2003 7.600 7.893 7.534 7.710 81,852 +0.15(+1.94%)
Oct 17, 2003 7.842 8.018 7.423 7.563 86,280 -0.35(-4.45%)
Oct 16, 2003 7.916 8.033 7.820 7.915 50,652 -0.00(-0.01%)
Oct 15, 2003 7.783 8.033 7.746 7.916 499,483 +0.10(+1.23%)
Oct 14, 2003 7.783 7.820 7.710 7.820 108,118 +0.04(+0.57%)
Oct 13, 2003 7.622 7.776 7.622 7.776 209,336 +0.16(+2.12%)
Oct 10, 2003 7.746 7.746 7.453 7.614 42,599 -0.10(-1.24%)
Oct 09, 2003 7.534 7.717 7.445 7.710 162,163 +0.19(+2.54%)
Oct 08, 2003 7.622 7.622 7.475 7.519 117,318 -0.12(-1.54%)
Oct 07, 2003 7.519 7.783 7.519 7.636 115,457 -0.07(-0.95%)
Oct 06, 2003 7.652 7.842 7.563 7.710 148,818 +0.02(+0.29%)
Oct 03, 2003 7.570 7.783 7.482 7.688 278,144 +0.16(+2.15%)
Oct 02, 2003 7.644 7.783 7.401 7.526 115,716 -0.13(-1.73%)
Oct 01, 2003 7.622 7.746 7.614 7.658 124,833 +0.07(+0.87%)
Sep 30, 2003 7.475 7.673 7.350 7.592 342,670 +0.11(+1.47%)
Sep 29, 2003 7.636 7.871 7.321 7.482 161,250 -0.15(-2.02%)
Sep 26, 2003 7.842 8.092 7.636 7.636 267,838 -0.27(-3.44%)
Sep 25, 2003 8.003 8.216 7.827 7.908 117,413 -0.12(-1.55%)
Sep 24, 2003 8.363 8.282 7.915 8.033 283,991 -0.33(-3.95%)
Sep 23, 2003 8.738 8.980 8.231 8.363 276,454 -0.45(-5.08%)
Sep 22, 2003 9.142 9.186 8.752 8.811 174,897 -0.51(-5.51%)
Sep 19, 2003 9.509 9.597 9.230 9.325 304,535 -0.12(-1.32%)
Sep 18, 2003 7.607 9.545 7.526 9.450 450,810 +0.25(+2.71%)
Sep 17, 2003 8.833 9.208 8.833 9.200 114,448 +0.19(+2.12%)
Sep 16, 2003 9.031 9.178 8.790 9.009 145,779 -0.09(-0.97%)
Sep 15, 2003 8.907 9.266 8.833 9.097 227,303 +0.19(+2.14%)
Sep 12, 2003 8.517 8.958 8.422 8.907 120,393 +0.25(+2.88%)
Sep 11, 2003 8.165 8.701 8.158 8.657 534,552 +0.36(+4.34%)
Sep 10, 2003 8.363 8.517 8.238 8.297 192,847 -0.17(-1.97%)
Sep 09, 2003 8.378 8.583 8.297 8.464 203,198 -0.13(-1.48%)
Sep 08, 2003 8.503 8.628 8.407 8.591 173,372 +0.07(+0.78%)
Sep 05, 2003 8.569 8.591 8.304 8.525 304,410 -0.04(-0.51%)
Sep 04, 2003 8.084 8.591 8.077 8.569 163,702 +0.37(+4.57%)
Sep 03, 2003 8.319 8.429 8.114 8.194 145,316 -0.23(-2.79%)
Sep 02, 2003 8.400 8.444 8.172 8.429 230,844 +0.09(+1.06%)
Aug 29, 2003 8.224 8.436 8.224 8.341 37,997 +0.04(+0.53%)
Aug 28, 2003 8.231 8.297 8.106 8.297 106,910 +0.15(+1.89%)
Aug 27, 2003 8.114 8.312 8.114 8.143 72,453 +0.04(+0.45%)
Aug 26, 2003 8.136 8.209 8.092 8.106 115,626 -0.07(-0.81%)
Aug 25, 2003 8.084 8.224 8.084 8.172 56,928 +0.01(+0.18%)
Aug 22, 2003 8.260 8.260 8.077 8.158 246,370 -0.09(-1.07%)
Aug 21, 2003 8.238 8.260 8.121 8.246 176,232 +0.04(+0.45%)
Aug 20, 2003 8.084 8.224 8.003 8.209 72,317 +0.09(+1.13%)
Aug 19, 2003 7.996 8.143 7.996 8.117 425,462 +0.12(+1.52%)
Aug 18, 2003 7.556 7.996 7.556 7.996 77,901 +0.40(+5.22%)
Aug 15, 2003 7.636 7.738 7.578 7.600 30,915 -0.06(-0.77%)
Aug 14, 2003 7.526 7.673 7.489 7.658 56,110 +0.05(+0.68%)
Aug 13, 2003 7.511 7.783 7.438 7.607 49,846 +0.05(+0.68%)
Aug 12, 2003 7.438 7.563 7.379 7.556 54,204 +0.12(+1.58%)
Aug 11, 2003 7.379 7.438 7.343 7.438 30,915 +0.06(+0.80%)
Aug 08, 2003 7.350 7.387 7.335 7.379 83,894 +0.03(+0.40%)
Aug 07, 2003 7.394 7.394 7.343 7.350 139,596 -0.03(-0.40%)
Aug 06, 2003 7.343 7.453 7.306 7.379 129,109 +0.00(+0.00%)
Aug 05, 2003 7.416 7.416 7.365 7.379 186,446 +0.00(+0.00%)
Aug 04, 2003 7.401 7.497 7.306 7.379 131,969 -0.04(-0.59%)
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.