APOGEE ENTERPRISES $24.73

down -0.36


19/6/2013 04:19 PM  |  NASDAQ : APOG  |  Industries : Construction / Foundation, Structure, and Building Exterior Contractors
Type:

APOG historical data

Date Open High Low Close Volume
6/19/2013 25.01 25.36 24.69 24.73 1830
6/18/2013 25.48 25.56 24.89 25.09 2934
6/17/2013 25.44 25.46 25.07 25.38 2010
6/14/2013 25.96 26.18 25.38 25.58 831
6/13/2013 24.77 26.10 24.60 26.04 1040
6/12/2013 25.23 25.45 24.72 24.83 1677
6/11/2013 25.61 25.89 25.07 25.14 1025
6/10/2013 25.87 26.14 25.31 25.94 1744
6/7/2013 25.94 26.49 25.57 25.83 974
6/6/2013 24.79 25.85 24.53 25.85 1873
6/5/2013 25.30 25.60 24.71 24.79 3650
6/4/2013 25.57 25.75 25.08 25.40 4782
6/3/2013 26.72 26.73 24.82 25.61 3831
5/31/2013 26.72 27.03 26.60 26.68 2637
5/30/2013 26.94 27.08 26.43 26.93 673
5/29/2013 27.26 27.31 26.39 26.89 854
5/28/2013 27.49 27.96 27.22 27.49 1837
5/24/2013 27.05 27.33 26.46 27.23 1094
5/23/2013 26.74 27.46 26.41 27.26 1234
5/22/2013 27.80 28.03 26.93 27.05 2195
5/21/2013 27.74 28.22 27.60 27.82 1314
5/20/2013 27.65 27.69 27.35 27.67 2037
5/17/2013 27.38 27.88 27.33 27.85 1766
5/16/2013 27.62 27.65 27.28 27.35 1346
5/15/2013 26.95 27.87 26.89 27.65 1929
5/14/2013 26.68 27.12 26.65 27.10 1724
5/13/2013 26.81 26.95 26.61 26.72 1477
5/10/2013 26.43 27.10 26.28 26.91 1238
5/9/2013 26.87 26.99 26.27 26.47 1550
5/8/2013 26.58 26.96 26.58 26.96 1123
5/7/2013 26.48 26.70 26.25 26.69 1556
5/6/2013 25.87 26.45 25.53 26.34 1865
5/3/2013 25.99 26.80 25.82 25.96 3191
5/2/2013 25.02 25.86 24.92 25.69 2177
5/1/2013 25.32 25.32 24.56 24.96 7508
4/30/2013 25.16 25.54 25.11 25.48 4833
4/29/2013 25.50 25.78 25.04 25.23 3292
4/26/2013 25.27 25.60 25.11 25.49 2314
4/25/2013 25.55 25.73 25.12 25.43 2075
4/24/2013 25.01 25.39 24.93 25.34 3475
4/23/2013 24.52 25.19 24.26 25.02 5022
4/22/2013 23.95 24.74 23.83 24.45 4260
4/19/2013 24.09 24.73 23.91 24.43 3358
4/18/2013 24.04 24.66 23.77 24.09 4158
4/17/2013 23.92 24.19 23.16 24.08 6546
4/16/2013 24.11 24.25 23.28 23.71 4118
4/15/2013 26.13 26.13 23.06 23.63 5556
4/12/2013 25.82 26.38 25.50 26.33 2638
4/11/2013 26.71 27.55 25.90 25.94 10639
4/10/2013 29.25 29.33 28.66 29.19 4010
4/9/2013 29.19 29.58 29.01 29.16 2038
4/8/2013 28.85 29.16 28.55 29.10 2133
4/5/2013 27.80 28.88 27.67 28.68 1372
4/4/2013 27.68 28.67 27.39 28.26 4244
4/3/2013 28.75 28.75 27.15 27.46 3482
4/2/2013 28.94 29.03 28.51 28.71 2286
4/1/2013 28.88 29.10 28.64 28.76 2531
3/28/2013 28.75 29.09 28.66 28.95 2380
3/27/2013 28.61 29.03 28.60 28.94 1621
3/26/2013 28.41 28.77 28.20 28.76 2015
3/25/2013 28.92 29.04 27.88 28.35 2103
3/22/2013 28.82 28.99 28.56 28.99 1294
3/21/2013 29.08 29.09 28.43 28.76 1225
3/20/2013 28.87 29.12 28.74 29.11 1429
3/19/2013 29.04 29.21 28.10 28.62 1911
3/18/2013 28.69 29.14 28.63 29.05 2458
3/15/2013 29.70 29.74 28.62 29.17 21912
3/14/2013 29.07 30.26 29.02 29.82 2861
3/13/2013 28.71 29.15 28.40 28.94 2009
3/12/2013 28.66 28.82 28.28 28.65 1951
3/11/2013 28.15 29.12 28.01 28.73 2641
3/8/2013 27.92 28.18 27.71 28.09 1847
3/7/2013 27.44 27.68 27.35 27.66 1202
3/6/2013 27.60 27.60 27.16 27.39 1384
3/5/2013 26.86 27.73 26.85 27.61 2750
3/4/2013 26.23 27.00 26.23 26.81 2976
3/1/2013 25.60 26.62 25.41 26.21 2675
2/28/2013 25.48 26.04 25.40 25.79 1583
2/27/2013 25.16 25.86 24.80 25.54 1172
2/26/2013 24.81 25.40 24.71 25.22 2910
2/25/2013 25.21 25.23 24.61 24.62 2208
2/22/2013 24.90 25.30 24.90 25.09 1133
2/21/2013 24.68 25.10 24.68 24.76 1853
2/20/2013 25.05 25.37 24.77 24.88 2226
2/19/2013 25.11 25.57 24.90 25.11 5868
2/15/2013 25.12 25.18 24.88 25.05 1197
2/14/2013 24.89 25.10 24.83 25.00 4413
2/13/2013 24.39 25.09 24.37 25.01 1942
2/12/2013 24.22 24.38 23.97 24.35 749
2/11/2013 24.22 24.29 23.95 24.22 646
2/8/2013 24.11 24.30 23.94 24.13 421
2/7/2013 24.20 24.23 23.86 24.13 410
2/6/2013 24.01 24.38 23.75 24.18 1389
2/5/2013 24.07 24.37 24.05 24.13 2702
2/4/2013 24.77 25.09 23.73 24.11 3741
2/1/2013 24.60 25.23 24.60 24.87 1148
1/31/2013 24.25 24.59 23.95 24.45 1386
1/30/2013 25.67 25.67 23.96 24.22 2464
1/29/2013 25.50 25.69 25.30 25.64 1156
1/28/2013 25.34 25.65 25.10 25.50 1773
Marketplace
Trading Center