FinancialContent is the trusted provider of stock market information to the media industry.
Apogee Entrpr Inc (NQ: APOG)
36.68 USD  +0.46 (+1.27%)
Official Closing Price  /  Updated: 4:19 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 36.77 37.65 36.65 36.68 154,900 +0.46(+1.27%)
Oct 10, 2019 36.38 36.64 36.17 36.22 83,684 +0.00(+0.00%)
Oct 09, 2019 36.51 36.58 35.86 36.22 136,982 +0.15(+0.42%)
Oct 08, 2019 36.39 36.68 35.91 36.07 115,528 -0.76(-2.06%)
Oct 07, 2019 37.10 37.23 36.71 36.83 115,830 -0.60(-1.60%)
Oct 04, 2019 37.34 37.51 36.81 37.43 165,800 +0.33(+0.89%)
Oct 03, 2019 37.18 37.51 36.59 37.10 113,984 -0.33(-0.88%)
Oct 02, 2019 37.48 37.53 36.44 37.43 216,204 -0.22(-0.58%)
Oct 01, 2019 39.15 39.47 37.45 37.65 181,772 -1.34(-3.44%)
Sep 30, 2019 39.17 39.62 38.73 38.99 165,427 -0.19(-0.48%)
Sep 27, 2019 39.57 39.71 39.01 39.18 103,900 -0.16(-0.41%)
Sep 26, 2019 39.98 40.00 39.06 39.34 95,994 -0.62(-1.55%)
Sep 25, 2019 39.34 40.09 38.53 39.96 171,859 +0.62(+1.58%)
Sep 24, 2019 40.38 40.78 39.22 39.34 191,178 -1.28(-3.15%)
Sep 23, 2019 40.59 41.10 40.31 40.62 156,713 -0.18(-0.44%)
Sep 20, 2019 42.05 42.13 40.66 40.80 381,300 -1.31(-3.11%)
Sep 19, 2019 42.34 43.28 42.05 42.11 262,283 +0.12(+0.29%)
Sep 18, 2019 45.86 46.38 41.22 41.99 451,555 -3.93(-8.56%)
Sep 17, 2019 44.50 46.70 42.84 45.92 984,249 +4.68(+11.35%)
Sep 16, 2019 41.57 42.04 41.10 41.24 281,882 -0.27(-0.65%)
Sep 13, 2019 41.84 42.29 41.18 41.51 255,700 +0.07(+0.17%)
Sep 12, 2019 41.14 41.71 40.39 41.44 220,905 +0.32(+0.78%)
Sep 11, 2019 40.05 41.14 39.78 41.12 145,451 +1.28(+3.21%)
Sep 10, 2019 38.50 39.88 38.10 39.84 158,500 +1.17(+3.03%)
Sep 09, 2019 37.25 38.68 37.10 38.67 156,030 +1.37(+3.67%)
Sep 06, 2019 36.94 37.49 36.63 37.30 144,000 +0.53(+1.44%)
Sep 05, 2019 36.52 37.04 36.25 36.77 159,012 +0.91(+2.54%)
Sep 04, 2019 36.18 36.26 35.39 35.86 99,428 +0.24(+0.67%)
Sep 03, 2019 36.54 36.54 35.16 35.62 117,880 -1.31(-3.55%)
Aug 30, 2019 36.89 37.35 36.79 36.93 106,600 +0.17(+0.46%)
Aug 29, 2019 36.39 36.90 36.27 36.76 61,968 +0.76(+2.11%)
Aug 28, 2019 35.43 36.18 35.24 36.00 85,228 +0.42(+1.18%)
Aug 27, 2019 36.41 36.66 35.54 35.58 94,559 -0.56(-1.55%)
Aug 26, 2019 35.71 36.19 35.52 36.14 116,080 +0.70(+1.98%)
Aug 23, 2019 36.48 36.48 35.26 35.44 142,000 -1.31(-3.56%)
Aug 22, 2019 37.20 37.35 36.26 36.75 123,362 -0.34(-0.92%)
Aug 21, 2019 37.12 37.41 36.97 37.09 225,154 +0.29(+0.79%)
Aug 20, 2019 36.46 36.96 36.26 36.80 142,421 +0.30(+0.82%)
Aug 19, 2019 36.30 36.65 36.01 36.50 158,779 +0.76(+2.13%)
Aug 16, 2019 35.88 36.09 35.53 35.74 138,900 +0.24(+0.68%)
Aug 15, 2019 35.92 35.92 35.19 35.50 127,071 -0.25(-0.70%)
Aug 14, 2019 37.19 37.19 35.52 35.75 177,579 -2.05(-5.42%)
Aug 13, 2019 37.03 38.24 36.65 37.80 204,407 +0.76(+2.05%)
Aug 12, 2019 38.08 38.08 36.94 37.04 165,307 -1.15(-3.01%)
Aug 09, 2019 38.59 38.70 37.99 38.19 126,600 -0.42(-1.09%)
Aug 08, 2019 38.43 38.78 38.36 38.61 147,852 +0.54(+1.42%)
Aug 07, 2019 37.89 38.35 37.41 38.07 134,244 -0.28(-0.73%)
Aug 06, 2019 38.31 39.40 37.79 38.35 104,709 +0.34(+0.89%)
Aug 05, 2019 38.41 38.62 37.58 38.01 115,584 -1.00(-2.56%)
Aug 02, 2019 39.25 39.34 38.54 39.01 161,900 -0.39(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.