$45.66 -0.19 (%) Apogee Enterprises Inc - NASDAQ

Mar. 2, 2015 | 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
3/2/201545.9046.8745.0545.66178,442
2/27/201547.7847.7845.4545.85240,826
2/26/201546.3348.0345.8047.80183,697
2/25/201546.3246.8945.9046.44143,491
2/24/201545.4846.4845.4546.3884,607
2/23/201545.1945.5844.4145.5769,031
2/20/201545.4045.4044.5945.21100,669
2/19/201545.0545.5944.8445.4281,510
2/18/201544.9345.4744.6745.3167,221
2/17/201545.5245.7644.9645.1965,531
2/13/201545.3046.2144.8445.5494,790
2/12/201545.6046.2445.1845.27152,437
2/11/201545.6646.4844.6744.9486,718
2/10/201545.2845.8544.4245.69118,215
2/9/201544.3245.4144.2244.8795,916
2/6/201544.4944.7744.0144.54156,714
2/5/201544.7844.7843.9944.34139,184
2/4/201544.9145.2444.1544.50116,171
2/3/201544.4746.4644.4745.29263,957
2/2/201543.5244.6043.1044.59117,539
1/30/201543.8244.4943.0543.26142,615
1/29/201543.5544.5043.4144.22115,845
1/28/201544.7645.1743.6843.76142,839
1/27/201544.4645.1843.8144.52118,399
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center