Apogee Enterprises, Inc. (NQ: APOG)
36.12 USD  -0.10 (-0.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.31 10.60 10.21 10.34 57,600 -0.13(-1.24%)
Apr 29, 2003 10.20 11.19 10.11 10.47 198,500 +0.22(+2.16%)
Apr 28, 2003 9.380 10.39 9.380 10.25 87,400 +0.79(+8.34%)
Apr 25, 2003 9.600 9.850 9.450 9.460 46,200 -0.25(-2.57%)
Apr 24, 2003 10.07 10.15 9.580 9.710 96,200 -0.29(-2.90%)
Apr 23, 2003 9.990 10.05 9.780 10.00 56,400 +0.12(+1.21%)
Apr 22, 2003 9.740 9.990 9.600 9.880 65,000 +0.18(+1.86%)
Apr 21, 2003 9.050 9.700 9.050 9.700 41,300 +0.29(+3.08%)
Apr 17, 2003 9.700 9.780 9.410 9.410 57,100 +0.04(+0.43%)
Apr 16, 2003 9.670 9.670 9.370 9.370 30,400 -0.22(-2.29%)
Apr 15, 2003 9.680 9.920 9.370 9.590 47,200 -0.30(-3.03%)
Apr 14, 2003 9.730 9.960 9.520 9.890 43,500 +0.38(+4.00%)
Apr 11, 2003 9.210 9.710 9.170 9.510 83,900 +0.36(+3.93%)
Apr 10, 2003 8.650 9.210 8.650 9.150 75,300 +0.35(+3.98%)
Apr 09, 2003 9.000 9.200 8.650 8.800 146,900 -0.25(-2.76%)
Apr 08, 2003 9.010 9.050 8.930 9.050 37,800 +0.00(+0.00%)
Apr 07, 2003 8.950 9.090 8.930 9.050 105,400 +0.13(+1.46%)
Apr 04, 2003 8.910 9.000 8.860 8.920 32,800 -0.03(-0.34%)
Apr 03, 2003 9.220 9.230 8.850 8.950 36,300 +0.03(+0.34%)
Apr 02, 2003 8.700 8.920 8.700 8.920 67,500 +0.18(+2.06%)
Apr 01, 2003 8.180 8.750 8.180 8.740 93,100 +0.52(+6.31%)
Mar 31, 2003 8.210 8.430 8.130 8.221 120,106 -0.05(-0.59%)
Mar 28, 2003 8.230 8.360 8.200 8.270 5,030,000 +0.02(+0.24%)
Mar 27, 2003 8.280 8.280 8.140 8.250 2,320,000 -0.14(-1.67%)
Mar 26, 2003 8.500 8.560 8.190 8.390 57,662 -0.16(-1.87%)
Mar 25, 2003 8.830 9.050 8.420 8.550 54,815 -0.36(-4.04%)
Mar 24, 2003 8.830 8.910 8.830 8.910 17,900 -0.14(-1.55%)
Mar 21, 2003 9.120 9.150 8.860 9.050 45,934 +0.06(+0.67%)
Mar 20, 2003 8.600 9.010 8.510 8.990 19,287 +0.21(+2.39%)
Mar 19, 2003 8.940 9.150 8.500 8.780 41,183 -0.37(-4.03%)
Mar 18, 2003 9.150 9.150 9.149 9.149 28,820 +0.15(+1.66%)
Mar 17, 2003 8.080 9.120 8.000 9.000 112,300 +0.62(+7.40%)
Mar 14, 2003 8.000 8.580 8.000 8.380 59,956 +0.38(+4.75%)
Mar 13, 2003 8.010 8.090 7.910 8.000 53,200 +0.09(+1.14%)
Mar 12, 2003 8.490 8.490 7.900 7.910 93,382 -0.51(-6.06%)
Mar 11, 2003 8.460 8.550 8.200 8.420 61,700 +0.09(+1.08%)
Mar 10, 2003 8.060 8.610 7.920 8.330 91,600 +0.13(+1.59%)
Mar 07, 2003 8.120 8.200 8.090 8.200 25,800 +0.05(+0.61%)
Mar 06, 2003 8.150 8.200 8.060 8.150 99,600 -0.01(-0.12%)
Mar 05, 2003 8.260 8.270 8.160 8.160 28,300 -0.15(-1.81%)
Mar 04, 2003 8.100 8.500 8.260 8.310 42,300 -0.03(-0.36%)
Mar 03, 2003 8.100 8.400 8.100 8.340 31,300 +0.17(+2.08%)
Feb 28, 2003 8.060 8.540 8.060 8.170 31,900 +0.02(+0.25%)
Feb 27, 2003 8.360 8.500 8.050 8.150 54,800 +0.06(+0.74%)
Feb 26, 2003 8.260 8.520 8.090 8.090 54,800 -0.31(-3.69%)
Feb 25, 2003 8.350 8.510 8.080 8.400 76,600 -0.03(-0.36%)
Feb 24, 2003 8.750 8.930 8.370 8.430 95,400 -0.48(-5.39%)
Feb 21, 2003 8.550 9.010 8.510 8.910 80,000 +0.28(+3.24%)
Feb 20, 2003 8.400 8.870 8.050 8.630 120,100 +0.15(+1.77%)
Feb 19, 2003 9.520 9.520 7.630 8.480 208,300 -1.04(-10.92%)
Feb 18, 2003 9.490 9.610 9.330 9.520 89,900 +0.19(+2.04%)
Feb 14, 2003 9.000 9.500 9.000 9.330 53,500 +0.33(+3.67%)
Feb 13, 2003 9.020 9.110 8.950 9.000 54,600 -0.01(-0.11%)
Feb 12, 2003 9.250 9.290 9.010 9.010 46,800 -0.19(-2.07%)
Feb 11, 2003 9.080 9.270 9.080 9.200 68,400 +0.05(+0.55%)
Feb 10, 2003 8.950 9.250 8.950 9.150 50,500 +0.23(+2.58%)
Feb 07, 2003 9.010 9.170 8.910 8.920 98,400 -0.10(-1.11%)
Feb 06, 2003 9.050 9.100 8.870 9.020 80,400 +0.01(+0.11%)
Feb 05, 2003 8.990 9.080 8.960 9.010 46,400 -0.05(-0.53%)
Feb 04, 2003 9.440 9.440 8.860 9.058 324,100 -0.33(-3.54%)
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