Apogee Enterprises Inc $36.65

up +0.14


2/9/2014 04:00 PM  |  NASDAQ : APOG  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APOG historical data

Date Open High Low Close Volume
9/2/201436.7437.0036.4036.6568,702
8/29/201436.1236.6835.9636.5195,567
8/28/201436.0136.2835.6736.12125,123
8/27/201435.6836.3335.4236.22138,241
8/26/201435.3935.8935.1235.70187,075
8/25/201435.3635.5235.2535.3992,800
8/22/201435.1535.4735.0735.17138,330
8/21/201435.4035.7034.5135.42120,328
8/20/201435.3735.5335.1035.3066,290
8/19/201434.9035.5834.9035.5781,784
8/18/201434.8034.9834.4734.92117,442
8/15/201434.4034.7734.1234.47168,386
8/14/201434.1434.2433.9134.0784,546
8/13/201434.1934.3734.1434.1892,958
8/12/201434.6034.6934.0134.1381,499
8/11/201434.4935.1034.3834.8280,465
8/8/201433.8634.5333.7434.43169,945
8/7/201433.7033.9733.6033.90121,523
8/6/201432.3633.5732.3633.5198,212
8/5/201432.4132.9332.3332.5481,023
8/4/201432.4032.7432.1632.6077,711
8/1/201432.4832.7332.0832.20147,987
7/31/201432.6633.0132.4132.45121,550
7/30/201433.1433.1432.9033.0660,205
7/29/201432.6433.0932.6432.8171,026
7/28/201432.9633.1332.6132.6698,504
7/25/201433.2433.4932.9233.0088,010
7/24/201434.0034.2033.3533.56221,526
7/23/201433.9534.2933.6734.02127,092
7/22/201433.7634.0933.6733.9157,515
7/21/201433.5533.9933.2333.5991,590
7/18/201433.0033.8332.9533.81147,631
7/17/201432.9633.4132.7333.07135,859
7/16/201433.2933.2932.8833.05105,456
7/15/201433.5933.6232.9633.0262,017
7/14/201434.0034.0733.4933.54154,630
7/11/201433.7733.9733.5233.8180,542
7/10/201433.4934.2333.3433.98110,756
7/9/201435.6935.6933.9334.25166,768
7/8/201434.0934.1033.4933.99251,091
7/7/201434.7034.8234.1134.19136,740
7/3/201434.7334.9634.3734.8181,836
7/2/201434.7534.8334.2334.62137,000
7/1/201434.8235.3534.8235.02185,988
6/30/201434.7635.9534.5434.86186,735
6/27/201436.2436.2434.2834.94260,652
6/26/201434.2634.5333.5534.51182,047
6/25/201431.5434.4031.4034.03769,426
6/24/201431.1031.7330.8731.54269,892
6/23/201431.4931.7730.9631.0575,941
6/20/201431.4731.4731.0131.39216,996
6/19/201431.3931.5830.8931.38115,366
6/18/201431.3631.3630.7231.24129,764
6/17/201431.2131.7831.0331.28143,831
6/16/201431.0831.4930.8731.30101,088
6/13/201431.6731.7831.0731.22111,235
6/12/201431.7431.8531.2431.5192,849
6/11/201431.8332.0931.2531.7189,463
6/10/201431.9532.0031.6531.9566,874
6/9/201431.6232.1231.3832.0197,851
6/6/201431.3831.8530.7131.7399,161
6/5/201429.8031.2729.6331.15106,341
6/4/201429.4529.8929.3329.7274,711
6/3/201429.7029.8029.2129.61188,530
6/2/201430.0930.2629.5230.04101,647
5/30/201430.3730.4830.0230.1088,399
5/29/201430.5130.5230.0530.2740,124
5/28/201430.4330.6430.1030.35133,880
5/27/201430.2830.7829.8230.4579,449
5/23/201429.7430.1428.2830.03132,443
5/22/201429.6329.9229.1929.7272,043
5/21/201429.6129.9829.2129.6283,608
5/20/201430.1130.1129.3029.47144,996
5/19/201429.9730.5829.7030.23176,260
5/16/201428.8129.1828.7529.14141,048
5/15/201428.9229.1928.2928.96140,464
5/14/201429.6029.6329.1029.16187,533
5/13/201429.6729.7829.5529.64172,614
5/12/201429.9630.4829.1329.70436,381
5/9/201429.5530.1529.1229.68253,602
5/8/201429.5130.4529.5129.69135,595
5/7/201430.1630.1929.0429.63164,489
5/6/201431.2031.6830.2330.28170,316
5/5/201431.7031.8430.9531.38130,678
5/2/201431.7132.3331.6631.99165,476
5/1/201431.6232.0831.0431.52216,631
4/30/201431.2531.9131.1031.77146,795
4/29/201431.4531.6831.0831.36198,985
4/28/201431.7932.1330.9831.32308,646
4/25/201431.8231.9831.3131.60219,157
4/24/201432.1632.4131.7532.05150,382
4/23/201431.4331.9831.3031.95285,729
4/22/201431.0631.8030.7931.63129,015
4/21/201430.7131.2730.1531.07132,831
4/17/201430.9331.2030.6030.76209,932
4/16/201430.8631.3630.5630.9782,785
4/15/201431.0031.4130.5430.60262,143
4/14/201430.9331.0330.1130.92203,397
4/11/201429.6831.5829.6830.63496,713
4/10/201432.2333.9430.9031.53571,867
Trading Center