$50.04 +0.75 (%) Apogee Enterprises Inc - NASDAQ

Dec. 8, 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
12/8/201649.2950.1448.8250.04181,194
12/7/201649.3649.4948.4649.29182,702
12/6/201648.8949.8948.6649.44212,414
12/5/201648.4048.9547.8748.90166,632
12/2/201648.1148.2447.4847.87167,939
12/1/201647.6048.5147.5348.07247,393
11/30/201648.1248.4746.6847.70128,658
11/29/201647.6448.2447.2647.76234,759
11/28/201648.3848.4646.5247.64256,959
11/25/201648.0448.4647.2148.4264,208
11/23/201647.5148.0047.4747.93128,250
11/22/201647.2047.7146.8747.69249,730
11/21/201646.9347.1245.8447.05244,988
11/18/201646.9047.2245.9846.98184,081
11/17/201646.3647.3246.3246.90253,904
11/16/201646.0746.2345.6846.06200,854
11/15/201646.4446.4445.2746.23223,950
11/14/201646.4547.1445.8446.37309,217
11/11/201645.7246.8045.3745.93393,201
11/10/201643.5645.9843.0745.75413,811
11/9/201641.2843.2741.0243.16502,523
11/8/201641.5341.9841.1141.69123,916
11/7/201641.5641.9741.3541.74179,253
11/4/201640.0841.3539.9140.80199,831
11/3/201640.2740.4739.8839.96134,594
11/2/201640.0640.7239.9640.25240,198
11/1/201640.7340.9239.9640.07185,956
10/31/201640.3740.7740.0340.75264,206
10/28/201640.3940.9640.2640.37185,343
10/27/201640.4540.5140.0540.40153,945
10/26/201640.1540.8040.1240.40362,221
10/25/201641.3941.3940.3640.45194,547
10/24/201641.4941.8541.4941.55173,301
10/21/201641.9242.0241.0341.17286,305
10/20/201642.8643.1242.3542.40241,060
10/19/201643.3143.4242.7843.05256,326
10/18/201644.5044.5043.2843.29241,523
10/17/201644.1844.3643.8844.00158,292
10/14/201644.2444.3043.8743.90114,720
10/13/201644.1844.3743.8243.91138,515
10/12/201644.5444.8244.3244.49345,762
10/11/201645.9345.9344.5644.67154,370
10/10/201645.6646.4645.6645.9499,825
10/7/201646.5646.5645.3845.47227,286
10/6/201645.5046.7445.2546.69216,102
10/5/201645.5145.8245.1945.51156,429
10/4/201644.9845.6044.9845.28193,395
10/3/201644.3845.1444.0944.98238,183
9/30/201644.4244.9944.2244.69313,361
9/29/201644.2444.8943.9444.34259,426
9/28/201643.9144.3243.7444.15215,172
9/27/201643.6444.2343.4143.85275,638
9/26/201644.0144.1443.3043.77267,236
9/23/201644.0844.4643.9944.14223,403
9/22/201644.3144.4843.9444.25380,450
9/21/201644.0744.4343.6644.07310,635
9/20/201644.7544.7543.7443.81365,784
9/19/201644.7645.0044.0844.49321,336
9/16/201643.4944.7043.0344.32875,299
9/15/201649.0049.3542.2143.282,495,687
9/14/201644.8746.1844.1746.11526,063
9/13/201645.6045.6344.4044.46432,790
9/12/201644.9246.0744.5445.90205,596
9/9/201647.6247.6845.1045.11278,291
9/8/201648.4548.7447.9848.19124,999
9/7/201647.8948.6047.6248.53150,219
9/6/201648.7248.7247.7848.30121,819
9/2/201647.9348.6647.7048.49139,046
9/1/201648.3048.8046.2347.81387,729
8/31/201648.9348.9747.8148.40167,089
8/30/201648.8549.1848.6849.17227,510
8/29/201648.1649.0548.1649.02149,707
8/26/201648.2848.5047.4747.97191,467
8/25/201648.0648.4447.8048.39164,206
8/24/201649.0449.0448.1648.31130,049
8/23/201648.7049.2648.6248.88115,581
8/22/201648.1148.5947.5448.53130,658
8/19/201647.0948.3046.9348.11198,697
8/18/201646.9047.3646.8247.35135,246
8/17/201646.3347.3846.0046.97267,978
8/16/201647.3447.3446.4546.46150,211
8/15/201646.8847.7846.8847.43133,370
8/12/201646.9547.2446.3946.8877,917
8/11/201646.8747.4046.7046.93119,066
8/10/201647.0747.4546.3446.93155,351
8/9/201647.1847.7946.8547.05109,135
8/8/201647.4247.7747.0247.30132,505
8/5/201646.5647.7146.4847.49156,271
8/4/201647.2747.3046.2546.45134,551
8/3/201646.1346.9645.6446.94167,471
8/2/201646.8347.0345.7146.14253,146
8/1/201647.0047.3545.8846.83225,878
7/29/201647.6847.6846.7246.75394,676
7/28/201648.1448.2247.7047.77124,040
7/27/201647.9048.3647.5848.05230,534
7/26/201646.8447.8046.7147.60192,269
7/25/201646.7547.0846.6046.91120,645
7/22/201647.4847.8646.7746.83185,744
7/21/201647.9748.1847.1747.40254,017
7/20/201647.5148.0246.9147.91243,779
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center