$39.73 -0.85 (%) Apogee Enterprises Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APOG historical data

Date Open High Low Close Volume
10/20/201440.5040.8239.2739.73205,758
10/17/201440.6740.7739.6540.58263,511
10/16/201437.9540.5837.7440.14400,234
10/15/201438.1238.8237.2638.58340,829
10/14/201437.9238.8037.6338.48249,380
10/13/201437.1539.0537.0037.58234,062
10/10/201437.3037.8136.5937.32185,398
10/9/201438.5738.5737.4037.52125,608
10/8/201438.2439.0137.7238.72169,658
10/7/201438.8538.9538.3538.39127,888
10/6/201439.4639.5738.9239.19116,850
10/3/201439.8940.0739.2539.43106,551
10/2/201439.1839.6238.7739.44119,854
10/1/201439.8639.9338.8039.08248,796
9/30/201440.6340.8239.7539.80326,434
9/29/201439.7340.8139.5040.55161,133
9/26/201441.0341.0340.3040.38271,799
9/25/201441.1041.1640.3140.79148,125
9/24/201440.8141.5040.4341.19168,359
9/23/201441.1441.7540.4640.59231,108
9/22/201440.3740.8539.9940.71236,602
9/19/201441.7142.0040.1240.65323,727
9/18/201439.8341.7039.5241.67571,529
9/17/201439.0340.3738.5539.49559,364
9/16/201435.5736.6735.5736.41223,028
9/15/201435.5335.8835.0735.78130,898
9/12/201435.8836.1035.4435.7084,352
9/11/201435.8136.1635.5635.9256,611
9/10/201435.5336.0135.2435.9489,896
9/9/201435.9136.1235.4635.5569,497
9/8/201436.0236.1535.8536.0979,697
9/5/201436.1136.4335.9436.0571,479
9/4/201436.6337.1936.2036.2796,466
9/3/201436.9036.9936.1936.4969,701
9/2/201436.7437.0036.4036.6568,702
8/29/201436.1236.6835.9636.5195,567
8/28/201436.0136.2835.6736.12125,123
8/27/201435.6836.3335.4236.22138,241
8/26/201435.3935.8935.1235.70187,075
8/25/201435.3635.5235.2535.3992,800
8/22/201435.1535.4735.0735.17138,330
8/21/201435.4035.7034.5135.42120,328
8/20/201435.3735.5335.1035.3066,290
8/19/201434.9035.5834.9035.5781,784
8/18/201434.8034.9834.4734.92117,442
8/15/201434.4034.7734.1234.47168,386
8/14/201434.1434.2433.9134.0784,546
8/13/201434.1934.3734.1434.1892,958
8/12/201434.6034.6934.0134.1381,499
8/11/201434.4935.1034.3834.8280,465
8/8/201433.8634.5333.7434.43169,945
8/7/201433.7033.9733.6033.90121,523
8/6/201432.3633.5732.3633.5198,212
8/5/201432.4132.9332.3332.5481,023
8/4/201432.4032.7432.1632.6077,711
8/1/201432.4832.7332.0832.20147,987
7/31/201432.6633.0132.4132.45121,550
7/30/201433.1433.1432.9033.0660,205
7/29/201432.6433.0932.6432.8171,026
7/28/201432.9633.1332.6132.6698,504
7/25/201433.2433.4932.9233.0088,010
7/24/201434.0034.2033.3533.56221,526
7/23/201433.9534.2933.6734.02127,092
7/22/201433.7634.0933.6733.9157,515
7/21/201433.5533.9933.2333.5991,590
7/18/201433.0033.8332.9533.81147,631
7/17/201432.9633.4132.7333.07135,859
7/16/201433.2933.2932.8833.05105,456
7/15/201433.5933.6232.9633.0262,017
7/14/201434.0034.0733.4933.54154,630
7/11/201433.7733.9733.5233.8180,542
7/10/201433.4934.2333.3433.98110,756
7/9/201435.6935.6933.9334.25166,768
7/8/201434.0934.1033.4933.99251,091
7/7/201434.7034.8234.1134.19136,740
7/3/201434.7334.9634.3734.8181,836
7/2/201434.7534.8334.2334.62137,000
7/1/201434.8235.3534.8235.02185,988
6/30/201434.7635.9534.5434.86186,735
6/27/201436.2436.2434.2834.94260,652
6/26/201434.2634.5333.5534.51182,047
6/25/201431.5434.4031.4034.03769,426
6/24/201431.1031.7330.8731.54269,892
6/23/201431.4931.7730.9631.0575,941
6/20/201431.4731.4731.0131.39216,996
6/19/201431.3931.5830.8931.38115,366
6/18/201431.3631.3630.7231.24129,764
6/17/201431.2131.7831.0331.28143,831
6/16/201431.0831.4930.8731.30101,088
6/13/201431.6731.7831.0731.22111,235
6/12/201431.7431.8531.2431.5192,849
6/11/201431.8332.0931.2531.7189,463
6/10/201431.9532.0031.6531.9566,874
6/9/201431.6232.1231.3832.0197,851
6/6/201431.3831.8530.7131.7399,161
6/5/201429.8031.2729.6331.15106,341
6/4/201429.4529.8929.3329.7274,711
6/3/201429.7029.8029.2129.61188,530
6/2/201430.0930.2629.5230.04101,647
5/30/201430.3730.4830.0230.1088,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center