Apogee Enterprises, Inc. (NQ: APOG)
40.43 USD  -0.40 (-0.98%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.87 14.35 13.75 13.75 305,500 -0.03(-0.22%)
Apr 29, 2002 13.84 13.99 13.60 13.78 53,200 +0.08(+0.58%)
Apr 26, 2002 13.51 14.05 13.51 13.70 53,100 -0.27(-1.93%)
Apr 25, 2002 13.34 14.14 13.10 13.97 53,400 +0.53(+3.94%)
Apr 24, 2002 13.33 13.55 13.12 13.44 61,500 -0.04(-0.30%)
Apr 23, 2002 13.00 13.62 13.00 13.48 109,600 +0.28(+2.12%)
Apr 22, 2002 13.05 13.58 12.92 13.20 82,300 -0.20(-1.49%)
Apr 19, 2002 13.45 13.54 12.99 13.40 129,200 -0.20(-1.47%)
Apr 18, 2002 13.22 13.64 13.20 13.60 143,200 +0.10(+0.74%)
Apr 17, 2002 13.06 13.63 13.00 13.50 372,200 +0.37(+2.82%)
Apr 16, 2002 13.00 13.29 12.95 13.13 580,500 +0.08(+0.61%)
Apr 15, 2002 11.95 13.07 11.75 13.05 237,200 +0.22(+1.71%)
Apr 12, 2002 12.60 12.90 12.27 12.83 156,400 +0.45(+3.63%)
Apr 11, 2002 12.49 12.89 12.30 12.38 174,200 -0.46(-3.58%)
Apr 10, 2002 12.05 12.84 12.05 12.84 125,600 +0.60(+4.90%)
Apr 09, 2002 12.40 12.49 12.10 12.24 72,100 -0.16(-1.29%)
Apr 08, 2002 12.10 12.48 12.00 12.40 68,100 +0.40(+3.33%)
Apr 05, 2002 12.00 12.34 11.95 12.00 278,500 -0.05(-0.41%)
Apr 04, 2002 12.00 12.60 11.90 12.05 236,200 -0.08(-0.66%)
Apr 03, 2002 12.16 12.43 11.76 12.13 74,600 +0.48(+4.12%)
Apr 02, 2002 12.10 12.55 11.57 11.65 133,800 -0.55(-4.51%)
Apr 01, 2002 12.10 12.75 12.06 12.20 113,400 +0.00(+0.00%)
Mar 29, 2002 12.70 12.70 12.00 12.20 119,300 +0.00(+0.00%)
Mar 28, 2002 12.70 12.70 12.00 12.20 119,300 -0.47(-3.71%)
Mar 27, 2002 12.40 12.86 12.35 12.67 75,600 +0.12(+0.96%)
Mar 26, 2002 12.38 12.60 12.09 12.55 57,200 +0.57(+4.76%)
Mar 25, 2002 12.49 12.68 11.80 11.98 232,600 -0.82(-6.41%)
Mar 22, 2002 11.80 12.80 11.80 12.80 57,000 +0.81(+6.76%)
Mar 21, 2002 12.56 12.60 11.78 11.99 74,600 -0.04(-0.33%)
Mar 20, 2002 12.52 12.91 12.00 12.03 137,800 -0.49(-3.91%)
Mar 19, 2002 12.70 12.80 12.01 12.52 190,600 +0.16(+1.29%)
Mar 18, 2002 12.00 12.57 11.80 12.36 54,000 +0.41(+3.43%)
Mar 15, 2002 12.40 13.09 11.95 11.95 149,300 -0.96(-7.44%)
Mar 14, 2002 12.81 13.05 12.60 12.91 54,900 +0.10(+0.78%)
Mar 13, 2002 12.45 13.14 12.45 12.81 106,000 +0.36(+2.89%)
Mar 12, 2002 12.41 12.81 11.72 12.45 112,400 -0.05(-0.40%)
Mar 11, 2002 12.57 12.90 12.32 12.50 98,200 -0.15(-1.19%)
Mar 08, 2002 13.35 13.35 12.40 12.65 122,400 -0.35(-2.69%)
Mar 07, 2002 12.29 13.21 12.29 13.00 211,100 +0.90(+7.44%)
Mar 06, 2002 12.00 12.35 11.70 12.10 131,600 -0.15(-1.22%)
Mar 05, 2002 11.55 12.30 11.40 12.25 68,200 +0.62(+5.29%)
Mar 04, 2002 11.49 11.99 11.40 11.63 105,800 +0.33(+2.96%)
Mar 01, 2002 11.10 11.65 11.04 11.30 75,200 +0.05(+0.44%)
Feb 28, 2002 11.60 12.45 11.00 11.25 88,800 -0.35(-3.02%)
Feb 27, 2002 11.52 11.74 11.25 11.60 67,000 -0.06(-0.53%)
Feb 26, 2002 11.99 12.17 11.52 11.66 133,500 -0.07(-0.58%)
Feb 25, 2002 11.90 11.99 11.69 11.73 97,900 -0.35(-2.90%)
Feb 22, 2002 11.30 12.08 10.97 12.08 77,400 +1.08(+9.82%)
Feb 21, 2002 11.60 12.23 11.00 11.00 111,200 -0.58(-5.01%)
Feb 20, 2002 10.45 11.58 10.20 11.58 202,800 +1.04(+9.87%)
Feb 19, 2002 10.73 11.05 9.990 10.54 394,700 -0.38(-3.48%)
Feb 18, 2002 11.45 11.75 10.92 10.92 271,100 +0.00(+0.00%)
Feb 15, 2002 11.45 11.75 10.92 10.92 271,100 -0.29(-2.59%)
Feb 14, 2002 11.89 12.00 11.19 11.21 175,600 -0.69(-5.80%)
Feb 13, 2002 11.80 11.99 11.80 11.90 174,600 +0.06(+0.51%)
Feb 12, 2002 12.05 12.05 11.78 11.84 444,100 -0.21(-1.74%)
Feb 11, 2002 11.29 12.05 11.09 12.05 596,500 +0.25(+2.12%)
Feb 08, 2002 12.93 13.13 11.35 11.80 268,800 -0.56(-4.53%)
Feb 07, 2002 14.05 14.05 11.71 12.36 126,600 -1.65(-11.78%)
Feb 06, 2002 13.76 14.05 13.40 14.01 133,400 +0.01(+0.07%)
Feb 05, 2002 13.85 14.06 13.35 14.00 128,700 -0.05(-0.36%)
Feb 04, 2002 14.12 14.38 13.88 14.05 226,600 -0.15(-1.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here