Apogee Enterprises, Inc. (NQ: APOG)
39.34 USD  -1.24 (-3.06%)
Streaming Delayed Price  /  Updated: 2:31 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.86 14.21 13.40 13.40 346,579 -0.38(-2.76%)
Apr 29, 2009 13.65 14.12 13.25 13.78 348,250 +0.34(+2.53%)
Apr 28, 2009 12.94 13.79 12.88 13.44 368,639 +0.38(+2.91%)
Apr 27, 2009 13.36 13.45 12.85 13.06 454,060 -0.55(-4.04%)
Apr 24, 2009 13.59 14.01 13.25 13.61 456,621 +0.14(+1.04%)
Apr 23, 2009 13.75 13.92 13.12 13.47 338,958 -0.28(-2.04%)
Apr 22, 2009 12.95 13.90 12.77 13.75 687,638 +0.73(+5.61%)
Apr 21, 2009 12.49 13.25 12.40 13.02 568,855 +0.53(+4.24%)
Apr 20, 2009 14.16 14.16 12.43 12.49 559,008 -1.91(-13.26%)
Apr 17, 2009 13.77 14.61 13.54 14.40 473,224 +0.71(+5.19%)
Apr 16, 2009 13.21 13.97 12.94 13.69 438,010 +0.63(+4.82%)
Apr 15, 2009 12.27 13.10 12.27 13.06 345,000 +0.78(+6.35%)
Apr 14, 2009 12.61 12.70 12.14 12.28 464,873 -0.46(-3.61%)
Apr 13, 2009 12.91 13.01 12.63 12.74 318,133 -0.27(-2.08%)
Apr 09, 2009 12.46 13.10 12.37 13.01 489,506 +0.77(+6.29%)
Apr 08, 2009 11.72 12.46 11.72 12.24 494,245 +0.51(+4.35%)
Apr 07, 2009 10.00 11.83 9.880 11.73 1,143,787 -0.17(-1.43%)
Apr 06, 2009 11.70 11.95 11.33 11.90 437,180 +0.06(+0.51%)
Apr 03, 2009 11.81 11.98 11.10 11.84 412,700 -0.01(-0.08%)
Apr 02, 2009 11.42 12.04 11.42 11.85 455,371 +0.75(+6.76%)
Apr 01, 2009 10.89 11.60 10.70 11.10 424,361 +0.12(+1.09%)
Mar 31, 2009 10.84 11.43 10.84 10.98 414,433 +0.34(+3.20%)
Mar 30, 2009 11.23 11.60 10.39 10.64 511,338 -1.89(-15.08%)
Mar 26, 2009 12.44 13.14 11.90 12.53 973,902 +0.18(+1.46%)
Mar 25, 2009 10.88 12.39 10.81 12.35 938,379 +1.53(+14.14%)
Mar 24, 2009 11.15 11.61 10.80 10.82 601,104 -0.54(-4.75%)
Mar 23, 2009 10.95 11.36 10.13 11.36 514,968 +0.56(+5.19%)
Mar 20, 2009 11.21 11.37 10.76 10.80 408,756 -0.27(-2.44%)
Mar 19, 2009 11.00 11.40 10.79 11.07 499,178 +0.31(+2.88%)
Mar 18, 2009 10.18 11.13 10.11 10.76 360,578 +0.55(+5.39%)
Mar 17, 2009 9.960 10.47 9.850 10.21 460,901 +0.50(+5.15%)
Mar 16, 2009 9.390 9.950 9.350 9.710 431,406 +0.47(+5.09%)
Mar 13, 2009 9.090 9.450 8.710 9.240 367,039 +0.22(+2.44%)
Mar 12, 2009 8.570 9.100 8.320 9.020 275,465 +0.44(+5.13%)
Mar 11, 2009 8.640 8.995 8.340 8.580 244,904 +0.03(+0.35%)
Mar 10, 2009 8.200 8.560 8.120 8.550 724,440 +0.13(+1.54%)
Mar 09, 2009 8.950 8.950 8.270 8.420 333,135 -0.47(-5.29%)
Mar 06, 2009 8.720 9.090 8.670 8.890 363,709 +0.30(+3.49%)
Mar 05, 2009 9.230 9.350 8.550 8.590 265,488 -0.89(-9.39%)
Mar 04, 2009 9.380 9.610 8.980 9.480 320,929 +0.41(+4.52%)
Mar 02, 2009 9.240 9.680 9.040 9.070 408,087 -0.40(-4.22%)
Feb 27, 2009 9.490 9.990 9.450 9.470 382,182 -0.23(-2.37%)
Feb 26, 2009 10.39 10.64 9.550 9.700 346,519 -0.60(-5.83%)
Feb 25, 2009 10.79 10.79 10.17 10.30 508,844 -0.56(-5.16%)
Feb 24, 2009 10.79 11.15 10.21 10.86 513,033 +0.27(+2.55%)
Feb 23, 2009 10.52 10.85 10.35 10.59 485,868 +0.13(+1.24%)
Feb 20, 2009 10.50 10.82 10.25 10.46 270,742 -0.28(-2.61%)
Feb 19, 2009 10.70 11.04 10.55 10.74 223,746 +0.15(+1.42%)
Feb 18, 2009 10.61 10.84 10.37 10.59 278,410 +0.02(+0.19%)
Feb 17, 2009 10.59 10.89 10.41 10.57 192,242 -0.43(-3.91%)
Feb 13, 2009 11.27 11.35 10.55 11.00 252,113 -0.26(-2.31%)
Feb 12, 2009 10.73 11.99 10.66 11.26 430,562 -0.52(-4.41%)
Feb 11, 2009 11.63 12.15 11.63 11.78 244,072 +0.24(+2.08%)
Feb 10, 2009 12.08 12.57 11.50 11.54 216,050 -0.60(-4.94%)
Feb 09, 2009 11.86 12.77 11.51 12.14 295,633 +0.18(+1.51%)
Feb 06, 2009 11.09 11.98 11.09 11.96 223,980 +0.62(+5.47%)
Feb 05, 2009 11.05 11.49 10.94 11.34 201,789 +0.23(+2.07%)
Feb 04, 2009 11.06 11.37 10.96 11.11 190,067 +0.09(+0.82%)
Feb 03, 2009 10.85 11.13 10.63 11.02 255,593 +0.26(+2.42%)
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