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 (%)
Jul 31, 2002 9.545 9.545 8.686 8.686 171,447 -0.73(-7.72%)
Jul 30, 2002 9.538 9.553 9.090 9.413 187,808 -0.06(-0.62%)
Jul 29, 2002 9.509 9.692 9.222 9.472 325,751 -0.07(-0.77%)
Jul 26, 2002 9.332 9.691 9.325 9.545 151,206 -0.02(-0.23%)
Jul 25, 2002 8.885 9.633 8.672 9.567 276,955 +0.70(+7.86%)
Jul 24, 2002 7.467 8.907 7.453 8.870 313,281 +1.12(+14.39%)
Jul 23, 2002 8.161 8.312 7.724 7.754 147,419 -0.18(-2.31%)
Jul 22, 2002 8.444 8.628 7.607 7.937 227,417 -0.52(-6.16%)
Jul 19, 2002 8.517 8.664 8.260 8.459 179,500 -0.23(-2.70%)
Jul 17, 2002 8.532 9.031 8.224 8.694 69,730 -0.79(-8.36%)
Jul 12, 2002 9.641 9.839 9.215 9.487 68,504 -0.23(-2.34%)
Jul 11, 2002 9.736 9.854 9.413 9.714 264,348 -0.10(-0.97%)
Jul 10, 2002 10.21 10.21 9.626 9.810 187,944 -0.32(-3.19%)
Jul 09, 2002 9.993 10.35 9.993 10.13 177,049 +0.14(+1.40%)
Jul 08, 2002 10.46 10.54 10.28 9.993 103,641 -0.47(-4.49%)
Jul 05, 2002 10.18 10.74 10.14 10.46 82,668 +0.29(+2.89%)
Jul 04, 2002 10.13 10.35 10.12 10.17 89,886 +0.00(+0.00%)
Jul 03, 2002 10.13 10.35 10.12 10.17 89,886 -0.22(-2.12%)
Jul 02, 2002 10.17 10.65 10.17 10.39 183,314 -0.04(-0.35%)
Jul 01, 2002 10.46 10.46 10.10 10.43 236,565 -0.12(-1.11%)
Jun 28, 2002 10.21 10.65 10.13 10.54 540,817 +0.04(+0.42%)
Jun 27, 2002 10.16 10.50 10.03 10.50 231,798 +0.25(+2.44%)
Jun 26, 2002 10.10 10.65 9.883 10.25 213,276 -0.43(-4.05%)
Jun 25, 2002 10.83 11.23 10.10 10.68 356,822 -0.41(-3.71%)
Jun 21, 2002 10.46 11.16 10.43 11.09 1,031,788 +0.41(+3.85%)
Jun 20, 2002 9.722 11.12 9.692 10.68 320,322 +1.02(+10.56%)
Jun 19, 2002 9.281 9.824 9.266 9.663 429,140 +0.04(+0.46%)
Jun 18, 2002 9.876 10.01 9.407 9.619 216,000 -0.15(-1.50%)
Jun 17, 2002 9.443 9.912 9.200 9.766 120,393 +0.50(+5.39%)
Jun 14, 2002 8.885 9.450 8.730 9.266 96,559 -0.13(-1.41%)
Jun 12, 2002 8.936 9.509 8.921 9.399 168,605 +0.34(+3.73%)
Jun 11, 2002 9.766 9.773 9.002 9.061 95,198 -0.59(-6.16%)
Jun 10, 2002 9.909 9.949 9.656 9.656 82,668 -0.26(-2.59%)
Jun 07, 2002 9.230 9.912 8.995 9.912 108,408 +0.50(+5.30%)
Jun 06, 2002 9.691 9.905 9.112 9.413 160,433 -0.24(-2.51%)
Jun 05, 2002 9.362 9.935 8.995 9.656 162,476 -0.59(-5.73%)
May 31, 2002 10.29 10.38 10.19 10.24 201,699 -0.34(-3.19%)
May 28, 2002 10.51 11.01 10.18 10.58 141,639 +0.04(+0.42%)
May 27, 2002 11.01 11.33 10.54 10.54 164,791 +0.00(+0.00%)
May 24, 2002 11.01 11.33 10.54 10.54 163,021 -0.62(-5.59%)
May 23, 2002 11.01 11.36 10.94 11.16 130,335 -0.14(-1.23%)
May 22, 2002 11.02 11.32 10.88 11.30 240,105 +0.25(+2.26%)
May 21, 2002 11.45 11.45 10.97 11.05 349,740 -0.12(-1.05%)
May 20, 2002 11.01 11.35 10.89 11.17 170,103 +0.08(+0.73%)
May 17, 2002 11.08 11.16 10.80 11.09 261,896 +0.07(+0.67%)
May 16, 2002 10.86 11.09 10.62 11.01 396,317 +0.16(+1.49%)
May 15, 2002 10.68 10.85 10.54 10.85 249,639 +0.21(+1.93%)
May 14, 2002 10.21 10.66 10.21 10.65 130,880 +0.40(+3.94%)
May 13, 2002 10.29 10.45 10.12 10.24 206,466 -0.27(-2.53%)
May 10, 2002 10.28 10.65 10.25 10.51 239,561 +0.15(+1.43%)
May 09, 2002 10.13 10.65 10.13 10.36 96,696 -0.10(-0.91%)
May 08, 2002 9.957 10.46 9.949 10.46 155,803 +0.40(+3.94%)
May 07, 2002 10.27 10.28 9.949 10.06 76,267 -0.04(-0.44%)
May 06, 2002 10.32 10.50 9.751 10.10 85,392 -0.48(-4.58%)
May 03, 2002 10.29 10.65 10.29 10.59 109,089 +0.21(+2.05%)
May 02, 2002 10.15 10.61 10.15 10.38 237,245 +0.19(+1.87%)
May 01, 2002 10.46 10.50 10.10 10.18 263,122 +0.09(+0.87%)
Apr 30, 2002 10.18 10.54 10.10 10.10 416,065 -0.02(-0.22%)
Apr 29, 2002 10.16 10.27 9.986 10.12 72,453 +0.06(+0.58%)
Apr 26, 2002 9.920 10.32 9.920 10.06 72,317 -0.20(-1.93%)
Apr 25, 2002 9.795 10.38 9.619 10.26 72,726 +0.39(+3.94%)
Apr 24, 2002 9.788 9.949 9.633 9.868 83,757 -0.03(-0.30%)
Apr 23, 2002 9.545 10.00 9.545 9.898 149,266 +0.21(+2.12%)
Apr 22, 2002 9.583 9.971 9.487 9.692 112,085 -0.15(-1.49%)
Apr 19, 2002 9.876 9.942 9.538 9.839 175,959 -0.15(-1.47%)
Apr 18, 2002 9.707 10.02 9.692 9.986 195,026 +0.07(+0.74%)
Apr 17, 2002 9.589 10.01 9.545 9.912 506,905 +0.27(+2.82%)
Apr 16, 2002 9.545 9.758 9.509 9.641 790,592 +0.06(+0.61%)
Apr 15, 2002 8.774 9.597 8.628 9.582 323,046 +0.16(+1.71%)
Apr 12, 2002 9.252 9.472 9.009 9.421 213,003 +0.33(+3.63%)
Apr 11, 2002 9.171 9.465 9.031 9.090 237,245 -0.34(-3.58%)
Apr 10, 2002 8.848 9.428 8.848 9.428 171,056 +0.44(+4.90%)
Apr 09, 2002 9.104 9.171 8.885 8.987 98,194 -0.12(-1.29%)
Apr 08, 2002 8.885 9.164 8.811 9.105 92,746 +0.29(+3.33%)
Apr 05, 2002 8.811 9.061 8.774 8.811 379,293 -0.04(-0.41%)
Apr 04, 2002 8.811 9.252 8.738 8.848 321,684 -0.06(-0.66%)
Apr 03, 2002 8.929 9.127 8.635 8.907 101,599 +0.35(+4.12%)
Apr 02, 2002 8.885 9.215 8.495 8.554 182,224 -0.40(-4.51%)
Apr 01, 2002 8.885 9.362 8.855 8.958 154,441 +0.00(+0.00%)
Mar 29, 2002 9.325 9.325 8.811 8.958 162,476 +0.00(+0.00%)
Mar 28, 2002 9.325 9.325 8.811 8.958 162,476 -0.35(-3.71%)
Mar 27, 2002 9.105 9.443 9.068 9.303 102,960 +0.09(+0.96%)
Mar 26, 2002 9.090 9.252 8.877 9.215 77,901 +0.42(+4.76%)
Mar 25, 2002 9.171 9.310 8.664 8.796 316,781 -0.60(-6.41%)
Mar 22, 2002 8.664 9.399 8.664 9.399 77,629 +0.59(+6.76%)
Mar 21, 2002 9.222 9.252 8.650 8.804 101,599 -0.03(-0.33%)
Mar 20, 2002 9.193 9.479 8.811 8.833 187,672 -0.36(-3.91%)
Mar 19, 2002 9.325 9.398 8.818 9.193 259,581 +0.12(+1.29%)
Mar 18, 2002 8.811 9.230 8.664 9.075 73,543 +0.30(+3.43%)
Mar 15, 2002 9.105 9.611 8.774 8.774 203,334 -0.70(-7.44%)
Mar 14, 2002 9.406 9.582 9.252 9.479 74,769 +0.07(+0.78%)
Mar 13, 2002 9.142 9.648 9.142 9.406 144,363 +0.26(+2.89%)
Mar 12, 2002 9.112 9.406 8.606 9.142 153,079 -0.04(-0.40%)
Mar 11, 2002 9.230 9.472 9.046 9.178 133,740 -0.11(-1.19%)
Mar 08, 2002 9.802 9.802 9.105 9.288 166,698 -0.26(-2.69%)
Mar 07, 2002 9.024 9.697 9.024 9.545 287,500 +0.66(+7.44%)
Mar 06, 2002 8.811 9.068 8.591 8.885 179,228 -0.11(-1.22%)
Mar 05, 2002 8.481 9.031 8.371 8.995 92,882 +0.45(+5.29%)
Mar 04, 2002 8.437 8.804 8.371 8.543 144,090 +0.25(+2.96%)
Mar 01, 2002 8.150 8.554 8.106 8.297 102,416 +0.04(+0.44%)
Feb 28, 2002 8.517 9.142 8.077 8.260 120,938 -0.26(-3.02%)
Feb 27, 2002 8.459 8.620 8.260 8.517 91,248 -0.05(-0.53%)
Feb 26, 2002 8.804 8.936 8.459 8.563 181,815 -0.05(-0.58%)
Feb 25, 2002 8.738 8.803 8.583 8.613 133,331 -0.26(-2.90%)
Feb 22, 2002 8.297 8.870 8.055 8.870 105,412 +0.79(+9.82%)
Feb 21, 2002 8.517 8.980 8.077 8.077 151,445 -0.43(-5.01%)
Feb 20, 2002 7.673 8.503 7.489 8.503 276,196 +0.76(+9.87%)
Feb 19, 2002 7.879 8.114 7.335 7.739 537,548 -0.28(-3.48%)
Feb 18, 2002 8.407 8.628 8.018 8.018 369,215 +0.00(+0.00%)
Feb 15, 2002 8.407 8.628 8.018 8.018 369,215 -0.21(-2.59%)
Feb 14, 2002 8.730 8.811 8.216 8.231 239,152 -0.51(-5.80%)
Feb 13, 2002 8.664 8.804 8.664 8.738 237,790 +0.04(+0.51%)
Feb 12, 2002 8.848 8.848 8.650 8.694 604,827 -0.15(-1.74%)
Feb 11, 2002 8.290 8.848 8.143 8.848 812,383 +0.18(+2.12%)
Feb 08, 2002 9.494 9.641 8.334 8.664 366,083 -0.41(-4.53%)
Feb 07, 2002 10.32 10.32 8.598 9.075 172,418 -1.21(-11.78%)
Feb 06, 2002 10.10 10.32 9.839 10.29 181,679 +0.01(+0.07%)
Feb 05, 2002 10.17 10.32 9.802 10.28 175,278 -0.04(-0.36%)
Feb 04, 2002 10.37 10.56 10.19 10.32 308,610 -0.11(-1.06%)
Feb 01, 2002 10.65 10.79 10.40 10.43 179,636 -0.37(-3.40%)
Jan 31, 2002 10.68 10.95 10.59 10.79 177,049 -0.13(-1.21%)
Jan 30, 2002 10.81 11.16 10.65 10.93 82,940 -0.09(-0.80%)
Jan 29, 2002 11.05 11.20 10.85 11.01 121,891 -0.04(-0.33%)
Jan 28, 2002 11.16 11.32 10.96 11.05 149,129 -0.01(-0.07%)
Jan 25, 2002 10.79 11.30 10.65 11.06 213,140 +0.40(+3.72%)
Jan 24, 2002 10.87 10.90 10.65 10.66 46,713 +0.02(+0.21%)
Jan 23, 2002 10.60 10.86 10.50 10.64 84,302 +0.01(+0.14%)
Jan 22, 2002 10.98 11.15 10.62 10.62 195,026 -0.43(-3.85%)
Jan 21, 2002 10.94 11.20 10.79 11.05 116,988 +0.00(+0.00%)
Jan 18, 2002 10.94 11.20 10.79 11.05 116,035 -0.04(-0.33%)
Jan 17, 2002 11.16 11.27 10.68 11.09 128,428 +0.01(+0.13%)
Jan 16, 2002 10.51 11.37 10.51 11.07 265,301 +0.24(+2.24%)
Jan 15, 2002 10.27 10.87 10.13 10.83 213,003 +0.57(+5.51%)
Jan 14, 2002 10.43 10.43 9.744 10.26 349,195 -0.26(-2.51%)
Jan 11, 2002 10.99 11.01 10.53 10.53 179,092 -0.48(-4.34%)
Jan 10, 2002 10.57 11.07 10.49 11.01 95,198 -0.61(-5.25%)
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.