$51.19 -1.83 (%) Apogee Enterprises Inc - NASDAQ

Jun. 29, 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
6/29/201552.6552.9050.9051.19588,404
6/26/201556.6757.4152.8253.021,762,798
6/25/201560.9860.9952.5758.731,115,326
6/24/201560.1660.5058.7360.06365,434
6/23/201560.0760.2358.0660.10272,930
6/22/201559.8360.9559.4059.73254,417
6/19/201560.3560.9858.6259.211,070,329
6/18/201558.0061.0557.6560.08312,357
6/17/201560.5160.5757.5858.18242,660
6/16/201557.5960.6757.4860.16261,694
6/15/201557.3058.3556.5257.45294,531
6/12/201556.6557.6156.0257.48189,881
6/11/201557.6257.7756.1256.63118,481
6/10/201554.5058.0954.5057.30363,870
6/9/201554.1854.7453.8154.06147,278
6/8/201555.6255.6253.9654.26187,977
6/5/201555.3355.9854.6355.48117,930
6/4/201555.3455.9155.0255.48117,355
6/3/201555.2656.3455.2455.91135,221
6/2/201554.9155.9654.6255.36125,256
6/1/201554.2255.3452.7755.24173,616
5/29/201553.8854.0653.0053.73126,791
5/28/201554.0254.2253.4854.1069,346
5/27/201553.4454.3453.1054.01120,298
5/26/201553.5253.6753.0053.16118,106
5/22/201554.7054.7853.4253.85132,570
5/21/201554.0555.3354.0554.57179,990
5/20/201555.5055.8653.3353.96253,706
5/19/201556.5857.1855.2455.54249,328
5/18/201554.3256.5654.0356.27197,363
5/15/201554.5354.5353.7154.22138,992
5/14/201554.5954.9754.2054.56127,705
5/13/201554.7054.7053.6954.27142,658
5/12/201554.1654.8153.5554.50182,894
5/11/201553.4854.7353.4854.36146,692
5/8/201554.4455.1553.2953.70164,105
5/7/201553.2954.8853.2353.80271,628
5/6/201553.4053.8652.7453.45131,349
5/5/201553.5854.1953.0553.33242,768
5/4/201554.6055.3653.6653.83238,083
5/1/201552.7254.5052.6454.42208,935
4/30/201552.6253.7752.2552.62286,013
4/29/201553.0053.5052.5053.14153,785
4/28/201553.0054.5452.7153.36323,987
4/27/201553.8454.3952.8853.08282,735
4/24/201553.1153.5052.4353.48162,010
4/23/201552.6153.3652.0752.93148,117
4/22/201552.0753.0451.8352.89232,946
4/21/201553.7753.7751.4752.20350,359
4/20/201552.5053.7852.1453.70189,375
4/17/201552.2852.8451.7852.25170,392
4/16/201553.3853.6752.0552.72248,128
4/15/201553.8454.4453.4053.67222,700
4/14/201553.9254.5853.4353.59313,165
4/13/201551.6755.0151.4653.73944,819
4/10/201550.2352.7350.0352.31591,498
4/9/201548.8850.9748.5149.781,253,075
4/8/201544.6445.7944.3345.64220,118
4/7/201544.8145.0744.4744.61127,564
4/6/201544.3145.2444.2444.72103,889
4/2/201544.0844.7844.0344.44106,115
4/1/201542.9943.9842.5043.96173,825
3/31/201543.0643.5542.8943.20208,800
3/30/201543.3543.4842.9243.18375,662
3/27/201542.9943.4342.6542.99270,771
3/26/201543.0143.8042.9943.12429,485
3/25/201544.1044.3842.9543.01176,997
3/24/201544.1444.6543.8044.09151,254
3/23/201544.9644.9644.0844.27147,199
3/20/201544.2445.0944.0644.98177,358
3/19/201544.7745.0143.6843.9199,744
3/18/201544.4044.9943.8944.81109,939
3/17/201543.7844.5843.5244.40138,787
3/16/201543.0644.0942.6944.03118,651
3/13/201542.5543.0541.3942.87250,788
3/12/201542.7543.1542.3542.47187,668
3/11/201542.7642.7642.0642.35204,228
3/10/201544.3744.4042.6442.89173,923
3/9/201544.0145.1144.0144.8275,723
3/6/201544.3344.8643.9544.03111,177
3/5/201544.7944.9944.3044.7856,363
3/4/201544.2444.7843.4544.74175,068
3/3/201545.5946.1844.1844.50266,566
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!