$48.05 +0.45 (%) Apogee Enterprises Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APOG historical data

Date Open High Low Close Volume
7/26/201646.8447.8046.7147.60192,269
7/25/201646.7547.0846.6046.91120,645
7/22/201647.4847.8646.7746.83185,744
7/21/201647.9748.1847.1747.40254,017
7/20/201647.5148.0246.9147.91243,779
7/19/201648.0148.0147.1547.29205,791
7/18/201647.4348.1247.1947.91303,267
7/15/201646.9647.5746.7947.33287,374
7/14/201648.0848.4646.2946.73347,137
7/13/201646.5047.5446.2647.42453,347
7/12/201646.0246.4444.0346.05874,474
7/11/201646.7346.9545.9146.63289,973
7/8/201646.4447.2846.3546.51223,412
7/7/201646.4046.7045.2446.06350,306
7/6/201645.6946.3845.5846.11295,821
7/5/201646.1546.5345.9246.15240,046
7/1/201646.2248.1946.2246.52444,559
6/30/201645.2346.4044.5446.35428,804
6/29/201643.9545.3943.5545.24402,571
6/28/201642.5443.5442.5443.30287,419
6/27/201642.7943.5041.6942.05352,484
6/24/201643.7445.0142.7943.59389,486
6/23/201645.2445.3743.0845.331,201,646
6/22/201643.4244.7441.4841.50547,866
6/21/201643.9344.2143.2143.33239,074
6/20/201644.3544.8543.7743.78228,618
6/17/201643.6444.0943.0643.79336,543
6/16/201643.3043.5642.6643.50143,484
6/15/201643.8444.1443.3543.35148,510
6/14/201643.6944.1543.2943.64209,502
6/13/201644.5244.9843.7143.87154,551
6/10/201645.2545.7744.6444.78170,720
6/9/201645.8046.4445.5945.81115,176
6/8/201645.5146.3345.0646.18163,312
6/7/201645.6446.2145.1445.40180,136
6/6/201644.9245.7244.7545.50262,197
6/3/201645.0345.2544.3744.80142,690
6/2/201644.9445.2044.4945.18271,247
6/1/201643.8645.2643.8645.05310,538
5/31/201646.2346.4945.0745.22377,555
5/27/201645.4846.3945.3545.94313,618
5/26/201645.6145.6145.1245.47178,814
5/25/201645.7345.8245.1445.42199,621
5/24/201644.5745.8344.0545.48311,163
5/23/201643.9744.2743.5344.14326,035
5/20/201642.8044.0042.5944.00440,326
5/19/201641.8942.5541.1542.50232,502
5/18/201641.9042.2740.7142.19243,635
5/17/201641.0242.7941.0241.97424,187
5/16/201640.1241.4240.0241.10218,319
5/13/201640.2640.4439.5339.96280,195
5/12/201640.2740.4439.7440.39207,867
5/11/201640.6540.8940.0040.10134,525
5/10/201640.3640.7940.0240.76138,900
5/9/201640.6040.9240.3040.33121,228
5/6/201640.4740.9440.1340.70121,115
5/5/201640.5640.7340.3140.40155,283
5/4/201639.9640.6539.4840.36174,830
5/3/201641.1341.5239.9540.10238,901
5/2/201641.5641.8641.0241.63261,632
4/29/201642.3542.3541.1541.44232,170
4/28/201642.7843.6842.2642.34291,113
4/27/201643.4143.8842.9243.17162,827
4/26/201643.0843.3742.7043.31156,391
4/25/201643.7844.0542.7742.96285,140
4/22/201643.7843.8843.4243.79198,917
4/21/201644.2244.6843.5343.62238,659
4/20/201643.8144.4143.5144.22125,930
4/19/201644.9345.1843.5243.83202,692
4/18/201644.8445.4844.7144.78187,202
4/15/201645.0045.2644.2945.05146,389
4/14/201644.8345.3944.5745.00182,911
4/13/201643.7445.2443.5245.01270,847
4/12/201643.6243.9142.7143.32482,622
4/11/201643.8844.8043.4643.46275,505
4/8/201644.8544.9143.4843.68459,272
4/7/201646.4546.6044.1544.52953,976
4/6/201642.9744.9042.9444.18510,262
4/5/201643.0544.2642.6642.80314,189
4/4/201643.7144.1943.0043.41331,548
4/1/201643.4644.6243.0643.65206,082
3/31/201643.9344.6943.5043.89175,737
3/30/201643.8944.7043.0643.96139,945
3/29/201643.0743.5142.9043.40403,831
3/28/201643.5143.6142.6543.26110,867
3/24/201642.7343.4642.5343.24183,754
3/23/201644.0445.2342.9643.08181,295
3/22/201643.8744.6043.2044.35300,884
3/21/201644.0144.4543.3644.26264,477
3/18/201643.8445.5442.5444.18564,236
3/17/201642.0544.3841.8943.65443,184
3/16/201640.7442.2540.0842.19315,071
3/15/201640.3041.3340.0040.95306,431
3/14/201641.1541.2540.1640.63110,698
3/11/201640.7641.4039.7741.34152,789
3/10/201640.5940.7139.9040.31209,872
3/9/201640.3540.5339.9640.22202,256
3/8/201640.8941.0439.9340.04288,589
3/7/201640.5942.0040.3041.02211,046
3/4/201640.3841.7240.1640.73211,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center