$49.02 +1.05 (%) Apogee Enterprises Inc - NASDAQ

Aug. 29, 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
8/26/201648.2848.5047.4747.97191,467
8/25/201648.0648.4447.8048.39164,206
8/24/201649.0449.0448.1648.31130,049
8/23/201648.7049.2648.6248.88115,581
8/22/201648.1148.5947.5448.53130,658
8/19/201647.0948.3046.9348.11198,697
8/18/201646.9047.3646.8247.35135,246
8/17/201646.3347.3846.0046.97267,978
8/16/201647.3447.3446.4546.46150,211
8/15/201646.8847.7846.8847.43133,370
8/12/201646.9547.2446.3946.8877,917
8/11/201646.8747.4046.7046.93119,066
8/10/201647.0747.4546.3446.93155,351
8/9/201647.1847.7946.8547.05109,135
8/8/201647.4247.7747.0247.30132,505
8/5/201646.5647.7146.4847.49156,271
8/4/201647.2747.3046.2546.45134,551
8/3/201646.1346.9645.6446.94167,471
8/2/201646.8347.0345.7146.14253,146
8/1/201647.0047.3545.8846.83225,878
7/29/201647.6847.6846.7246.75394,676
7/28/201648.1448.2247.7047.77124,040
7/27/201647.9048.3647.5848.05230,534
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center