$41.44 0.00 (%) Apogee Enterprises Inc - NASDAQ

Apr. 29, 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
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
3/3/201640.4341.4439.9040.57217,590
3/2/201640.1140.7439.9040.41221,867
3/1/201640.3940.8539.9140.34338,476
2/29/201639.6140.2937.0839.93346,367
2/26/201639.5739.9838.5039.41244,360
2/25/201639.3539.9938.8539.25293,472
2/24/201637.5639.2837.0739.08256,687
2/23/201637.5038.6337.1338.25231,937
2/22/201637.4538.0037.1137.80237,160
2/19/201636.1537.0735.6236.99159,692
2/18/201637.0137.0135.3436.46187,202
2/17/201637.0237.4536.5836.78251,514
2/16/201637.2137.4335.9236.50261,151
2/12/201635.0636.8334.9736.63624,570
2/11/201634.7334.9933.6734.52286,608
2/10/201636.2437.3635.7035.77199,230
2/9/201634.6036.2734.5035.74222,110
2/8/201636.0236.5035.1835.19219,844
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center