$52.32 -0.06 (%) Apogee Enterprises Inc - NASDAQ

Sep. 4, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APOG historical data

Date Open High Low Close Volume
9/3/201552.1753.5351.9552.38203,236
9/2/201550.5351.9249.9951.90218,736
9/1/201551.1952.0550.0050.09221,564
8/31/201550.5952.4050.5952.15246,275
8/28/201550.4351.2650.2650.82144,987
8/27/201549.7650.9048.9250.76205,713
8/26/201551.5851.5848.0349.60275,150
8/25/201551.3851.5550.1950.44367,989
8/24/201549.2550.8245.7049.87283,510
8/21/201550.6652.5050.0851.60253,673
8/20/201553.2353.4451.5451.65178,456
8/19/201553.7954.6753.1153.73163,450
8/18/201554.6254.9253.3454.08172,828
8/17/201554.0254.6053.4554.57169,151
8/14/201552.6054.3252.2054.27323,777
8/13/201553.0254.2652.5352.68304,738
8/12/201552.8553.5852.0253.03172,805
8/11/201553.1753.9352.7053.20146,883
8/10/201553.0154.0053.0153.49276,247
8/7/201552.9653.5052.1652.88166,181
8/6/201554.6054.9852.9053.22224,471
8/5/201555.2855.9853.7054.34203,813
8/4/201554.4155.8554.2255.16171,549
8/3/201555.0655.4353.5554.22195,563
7/31/201554.4855.9854.4855.18156,327
7/30/201553.4254.4953.1154.35132,326
7/29/201553.6354.0452.7553.64181,316
7/28/201554.4654.4652.6853.81224,673
7/27/201553.6754.9153.1754.29162,731
7/24/201555.2755.4253.6854.21188,640
7/23/201557.0057.0054.4255.37236,790
7/22/201553.8157.3353.8156.81486,922
7/21/201554.2554.9753.5254.23337,644
7/20/201553.9554.4653.4554.40379,491
7/17/201553.3954.0753.1653.65379,192
7/16/201552.9453.2352.2953.16332,734
7/15/201552.3352.6851.8652.67246,458
7/14/201552.6752.9551.7552.38205,100
7/13/201552.2053.0451.5052.50216,079
7/10/201550.8052.1350.2451.94225,635
7/9/201551.6451.9950.1350.19217,722
7/8/201550.4451.5850.1351.05334,817
7/7/201551.9352.5150.0750.98299,666
7/6/201551.4952.2450.3851.81542,347
7/2/201553.0053.1051.3851.63223,220
7/1/201552.8453.3052.4452.77423,686
6/30/201552.1752.9251.5452.64783,380
6/29/201552.6552.9050.9051.19588,404
6/26/201556.6757.4152.8253.021,762,798
6/25/201560.9860.9952.5758.731,115,326
6/24/201560.1660.5058.7360.06365,434
6/23/201560.0760.2358.0660.10272,930
6/22/201559.8360.9559.4059.73254,417
6/19/201560.3560.9858.6259.211,070,329
6/18/201558.0061.0557.6560.08312,357
6/17/201560.5160.5757.5858.18242,660
6/16/201557.5960.6757.4860.16261,694
6/15/201557.3058.3556.5257.45294,531
6/12/201556.6557.6156.0257.48189,881
6/11/201557.6257.7756.1256.63118,481
6/10/201554.5058.0954.5057.30363,870
6/9/201554.1854.7453.8154.06147,278
6/8/201555.6255.6253.9654.26187,977
6/5/201555.3355.9854.6355.48117,930
6/4/201555.3455.9155.0255.48117,355
6/3/201555.2656.3455.2455.91135,221
6/2/201554.9155.9654.6255.36125,256
6/1/201554.2255.3452.7755.24173,616
5/29/201553.8854.0653.0053.73126,791
5/28/201554.0254.2253.4854.1069,346
5/27/201553.4454.3453.1054.01120,298
5/26/201553.5253.6753.0053.16118,106
5/22/201554.7054.7853.4253.85132,570
5/21/201554.0555.3354.0554.57179,990
5/20/201555.5055.8653.3353.96253,706
5/19/201556.5857.1855.2455.54249,328
5/18/201554.3256.5654.0356.27197,363
5/15/201554.5354.5353.7154.22138,992
5/14/201554.5954.9754.2054.56127,705
5/13/201554.7054.7053.6954.27142,658
5/12/201554.1654.8153.5554.50182,894
5/11/201553.4854.7353.4854.36146,692
5/8/201554.4455.1553.2953.70164,105
5/7/201553.2954.8853.2353.80271,628
5/6/201553.4053.8652.7453.45131,349
5/5/201553.5854.1953.0553.33242,768
5/4/201554.6055.3653.6653.83238,083
5/1/201552.7254.5052.6454.42208,935
4/30/201552.6253.7752.2552.62286,013
4/29/201553.0053.5052.5053.14153,785
4/28/201553.0054.5452.7153.36323,987
4/27/201553.8454.3952.8853.08282,735
4/24/201553.1153.5052.4353.48162,010
4/23/201552.6153.3652.0752.93148,117
4/22/201552.0753.0451.8352.89232,946
4/21/201553.7753.7751.4752.20350,359
4/20/201552.5053.7852.1453.70189,375
4/17/201552.2852.8451.7852.25170,392
4/16/201553.3853.6752.0552.72248,128
4/15/201553.8454.4453.4053.67222,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!