$44.79 -0.17 (%) Apogee Enterprises Inc - NASDAQ

Jan. 27, 2015 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APOG historical data

Date Open High Low Close Volume
1/26/201544.3445.4444.1444.96124,556
1/23/201544.8044.9144.0044.49123,670
1/22/201543.3145.0342.6144.87246,592
1/21/201542.7243.5042.6343.00191,588
1/20/201542.6243.5242.4543.02211,361
1/16/201541.6242.6541.2542.50185,308
1/15/201542.0242.6241.5541.75428,666
1/14/201541.5542.3541.5042.09175,992
1/13/201541.7742.3541.4042.08323,666
1/12/201540.9141.6740.5441.36180,987
1/9/201541.3041.5940.9241.00159,461
1/8/201540.0741.7440.0241.26258,768
1/7/201539.2839.7339.0039.67413,008
1/6/201538.5539.4038.1938.89345,076
1/5/201540.8540.9937.8338.31599,782
1/2/201542.5142.7840.9441.26177,962
12/31/201442.0543.0141.8942.37201,232
12/30/201442.0642.2041.8442.00150,218
12/29/201442.0542.4041.8242.13220,512
12/26/201441.6242.0741.5542.05172,399
12/24/201441.5941.7241.3641.5892,500
12/23/201441.1341.9940.9041.46264,762
12/22/201440.4741.1640.0041.13382,295
12/19/201443.4143.4140.3240.58574,383
12/18/201444.5044.6842.2543.53502,292
12/17/201441.9744.1041.9444.03278,786
12/16/201442.9343.2141.9241.97295,626
12/15/201443.8944.3242.9342.98242,454
12/12/201444.3244.5543.3643.79157,982
12/11/201445.5846.1344.8044.91126,782
12/10/201445.6047.3845.4745.47276,388
12/9/201444.0446.0143.5045.90219,875
12/8/201445.8745.9744.4144.62152,339
12/5/201446.0446.4345.8446.0787,354
12/4/201446.7546.7545.8046.11127,558
12/3/201445.7046.9245.7046.79250,450
12/2/201444.4245.5744.1245.54272,972
12/1/201445.1545.2244.3344.44184,265
11/28/201445.9345.9345.1545.2382,915
11/26/201445.4546.0445.0245.82168,165
11/25/201446.3146.4445.4245.53106,082
11/24/201446.2846.9546.0746.25179,587
11/21/201446.5047.0245.8246.11159,318
11/20/201445.0845.9644.8545.91129,307
11/19/201445.4245.6644.6845.34256,440
11/18/201444.9245.6744.8445.41176,696
11/17/201444.6445.2344.2744.85217,932
11/14/201444.1644.8443.9044.63149,265
11/13/201444.7644.8943.9144.06107,008
11/12/201444.8845.1643.9844.81139,600
11/11/201444.3945.1644.2444.94225,288
11/10/201444.0744.4543.5144.42136,391
11/7/201443.7444.3143.5143.9888,235
11/6/201443.4543.9843.3143.81142,550
11/5/201444.0444.4643.3043.4379,775
11/4/201443.6744.3243.0743.49146,935
11/3/201444.0944.0943.1643.60179,753
10/31/201444.4344.5343.6443.90195,102
10/30/201442.3543.6542.3543.61210,262
10/29/201442.6842.9241.7642.38209,489
10/28/201441.4842.6540.9642.35373,763
10/27/201441.1941.2740.3141.12125,773
10/24/201441.4941.8041.0441.39115,189
10/23/201440.7842.1240.6241.53195,072
10/22/201441.0841.5540.4040.43154,660
10/21/201439.8840.9639.5440.83324,180
10/20/201440.5040.8239.2739.73205,758
10/17/201440.6740.7739.6540.58263,511
10/16/201437.9540.5837.7440.14400,234
10/15/201438.1238.8237.2638.58340,829
10/14/201437.9238.8037.6338.48249,380
10/13/201437.1539.0537.0037.58234,062
10/10/201437.3037.8136.5937.32185,398
10/9/201438.5738.5737.4037.52125,608
10/8/201438.2439.0137.7238.72169,658
10/7/201438.8538.9538.3538.39127,888
10/6/201439.4639.5738.9239.19116,850
10/3/201439.8940.0739.2539.43106,551
10/2/201439.1839.6238.7739.44119,854
10/1/201439.8639.9338.8039.08248,796
9/30/201440.6340.8239.7539.80326,434
9/29/201439.7340.8139.5040.55161,133
9/26/201441.0341.0340.3040.38271,799
9/25/201441.1041.1640.3140.79148,125
9/24/201440.8141.5040.4341.19168,359
9/23/201441.1441.7540.4640.59231,108
9/22/201440.3740.8539.9940.71236,602
9/19/201441.7142.0040.1240.65323,727
9/18/201439.8341.7039.5241.67571,529
9/17/201439.0340.3738.5539.49559,364
9/16/201435.5736.6735.5736.41223,028
9/15/201435.5335.8835.0735.78130,898
9/12/201435.8836.1035.4435.7084,352
9/11/201435.8136.1635.5635.9256,611
9/10/201435.5336.0135.2435.9489,896
9/9/201435.9136.1235.4635.5569,497
9/8/201436.0236.1535.8536.0979,697
9/5/201436.1136.4335.9436.0571,479
9/4/201436.6337.1936.2036.2796,466
9/3/201436.9036.9936.1936.4969,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center