Apogee Enterprises Inc $33.81

down -0.17


11/7/2014 04:24 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
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
4/9/201431.2932.6130.8532.47361,414
4/8/201431.7232.0230.6131.08302,914
4/7/201431.5831.9631.0531.66343,653
4/4/201432.8433.5031.6031.62166,656
4/3/201432.9233.1732.2732.55166,041
4/2/201433.5533.6532.3132.99124,595
4/1/201433.2133.7232.9533.38133,953
3/31/201432.2533.3531.9433.23298,959
3/28/201431.4332.4731.3232.00144,630
3/27/201431.6031.9930.9731.41185,847
3/26/201433.2733.3131.5931.62143,198
3/25/201432.6633.6732.6633.09119,611
3/24/201433.0633.4732.0232.38122,724
3/21/201433.4733.9032.7932.93190,882
3/20/201433.7734.5333.2533.3283,460
3/19/201434.0834.5333.5533.85210,897
3/18/201433.7734.3233.6834.00134,066
3/17/201434.2834.6233.5933.66170,208
3/14/201433.4734.3133.4734.0973,509
3/13/201434.4634.4633.2833.60126,699
3/12/201434.2734.6533.9834.28161,192
3/11/201435.1935.2534.2234.4381,547
3/10/201435.0335.3034.5835.1397,093
3/7/201435.3535.3834.6135.0296,426
3/6/201434.5735.1634.3435.03162,952
3/5/201434.8035.0234.1734.60145,176
3/4/201434.0235.6434.0034.90285,132
3/3/201433.9934.1333.0733.55189,686
2/28/201433.9634.5733.9334.23131,917
2/27/201433.5533.9633.2533.8898,932
2/26/201432.9034.0032.6333.67158,295
2/25/201433.6533.7032.8132.88135,525
2/24/201433.7834.7733.7233.75147,826
2/21/201433.7534.1933.5133.74248,262
2/20/201433.4133.8433.3333.77210,607
2/19/201433.7934.2833.2333.44310,439
Trading Center