$36.42 -1.32 (%) Apogee Enterprises Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201637.5237.9136.2636.42169,279
2/4/201637.9438.3237.3237.74173,271
2/3/201637.7838.3536.3837.98185,945
2/2/201638.4039.3137.0037.28212,095
2/1/201639.2439.8438.6639.13224,582
1/29/201637.6439.7937.4439.78246,262
1/28/201638.0838.2437.3837.71137,442
1/27/201639.1739.1737.3537.59177,358
1/26/201638.0339.0937.8938.91181,014
1/25/201638.7639.2837.6037.93173,298
1/22/201638.3639.6838.0939.09186,364
1/21/201638.2038.8237.5237.55246,628
1/20/201637.0238.7436.0238.13291,906
1/19/201639.4239.5036.9737.78279,900
1/15/201638.7039.5637.9938.93314,714
1/14/201638.9240.1337.9039.94332,647
1/13/201639.2839.7738.3438.49287,129
1/12/201639.5640.0038.4539.06268,591
1/11/201639.2540.0039.0039.44291,681
1/8/201640.7240.7238.8138.91244,164
1/7/201640.9841.1240.3840.53379,540
1/6/201642.0842.9141.8541.90249,469
1/5/201642.5544.1142.3442.96191,586
1/4/201642.6243.5542.4442.55383,454
12/31/201543.6344.2943.1443.51257,642
12/30/201544.0644.3043.4544.00272,861
12/29/201545.1645.7843.9844.20350,015
12/28/201544.5845.3044.3744.70217,358
12/24/201544.7945.5144.6544.65130,077
12/23/201545.6745.9044.5544.83265,392
12/22/201544.0445.3043.9445.18851,567
12/21/201541.1243.6640.4943.64760,214
12/18/201544.1244.1239.4240.912,455,828
12/17/201543.3046.6040.2944.441,343,038
12/16/201544.5545.9843.8245.22506,455
12/15/201542.5944.7142.5944.38504,385
12/14/201545.0045.1242.2542.59768,131
12/11/201545.4446.5945.4445.59386,693
12/10/201545.6146.6945.2746.41432,145
12/9/201546.5346.8845.3045.51276,333
12/8/201547.1447.4646.0346.70233,024
12/7/201549.0649.0647.2947.61189,420
12/4/201547.8050.0047.6149.27267,619
12/3/201549.9050.9547.6047.76206,457
12/2/201550.3450.9349.6149.73174,723
12/1/201550.4750.5449.4450.53364,709
11/30/201551.0751.7050.1450.22205,273
11/27/201551.5552.0351.0051.2269,477
11/25/201551.4351.8551.0051.53136,772
11/24/201550.4151.7650.3551.27150,353
11/23/201551.8052.4550.4850.62210,198
11/20/201552.9954.3451.6252.27267,710
11/19/201551.2852.1250.6151.28154,493
11/18/201549.9551.3349.3051.25195,401
11/17/201549.4850.2448.7649.82175,585
11/16/201548.1249.3447.7949.27154,724
11/13/201546.7148.8146.5148.26225,343
11/12/201549.0049.0546.8646.99303,685
11/11/201550.1650.2048.9149.65121,959
11/10/201549.9050.3448.6249.90242,489
11/9/201551.8352.7549.7850.11209,258
11/6/201550.8851.9350.6351.85164,939
11/5/201549.8851.2649.3951.01102,625
11/4/201550.6950.9849.6949.82155,910
11/3/201550.8651.0549.5350.66144,131
11/2/201549.7651.4049.4851.11169,432
10/30/201549.3849.8948.9949.53243,411
10/29/201551.0751.1649.3749.45145,126
10/28/201548.7351.3848.3351.35265,195
10/27/201549.9650.3848.4548.49244,755
10/26/201552.1552.1550.1350.35233,887
10/23/201551.6152.4150.6452.08188,013
10/22/201550.1851.2750.1051.25238,368
10/21/201550.8150.8149.7750.01223,460
10/20/201550.6551.4750.4050.55355,277
10/19/201549.6350.8849.6250.84238,395
10/16/201549.0249.8048.0049.68162,597
10/15/201548.5049.0547.7149.00120,198
10/14/201548.8349.2748.0448.30302,118
10/13/201548.3050.2148.3049.00229,260
10/12/201549.9950.3148.6248.67157,870
10/9/201549.9850.5149.3449.91334,575
10/8/201547.9649.7047.8849.60213,959
10/7/201547.1148.4247.1148.22385,295
10/6/201546.8847.8346.7446.99209,854
10/5/201545.9647.1145.8846.99217,136
10/2/201545.2745.6544.4545.64194,370
10/1/201544.6845.8144.4245.77345,884
9/30/201544.0744.9243.9144.65347,588
9/29/201545.3445.7143.6743.90331,884
9/28/201546.1446.5344.4545.30329,446
9/25/201546.3746.6945.6046.41454,561
9/24/201547.0147.0145.3145.80435,366
9/23/201547.5947.7746.9447.17396,943
9/22/201548.1748.3747.3247.63461,471
9/21/201549.0049.7847.8948.60717,147
9/18/201553.7753.8548.4248.961,545,988
9/17/201552.4656.6350.3154.921,309,386
9/16/201556.9558.2956.9557.86456,863
9/15/201556.4958.3656.1956.97355,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center