Financial News

Apogee Entrpr Inc (NQ: APOG )

67.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.028 6.190 5.970 6.036 163,574 -0.04(-0.59%)
Mar 28, 2003 6.043 6.138 6.021 6.072 6,850,443 +0.01(+0.24%)
Mar 27, 2003 6.080 6.080 5.977 6.058 3,159,647 -0.10(-1.67%)
Mar 26, 2003 6.241 6.285 6.014 6.160 78,530 -0.12(-1.87%)
Mar 25, 2003 6.484 6.645 6.182 6.278 74,653 -0.26(-4.04%)
Mar 24, 2003 6.484 6.542 6.484 6.542 24,378 -0.10(-1.55%)
Mar 21, 2003 6.696 6.718 6.506 6.645 62,558 +0.04(+0.67%)
Mar 20, 2003 6.315 6.616 6.249 6.601 26,267 +0.15(+2.39%)
Mar 19, 2003 6.564 6.718 6.241 6.447 56,087 -0.27(-4.03%)
Mar 18, 2003 6.718 6.718 6.718 6.718 39,250 +0.11(+1.66%)
Mar 17, 2003 5.933 6.696 5.874 6.608 152,943 +0.46(+7.40%)
Mar 14, 2003 5.874 6.300 5.874 6.153 81,655 +0.28(+4.75%)
Mar 13, 2003 5.881 5.940 5.808 5.874 72,453 +0.07(+1.14%)
Mar 12, 2003 6.234 6.234 5.801 5.808 127,178 -0.37(-6.06%)
Mar 11, 2003 6.212 6.278 6.021 6.182 84,030 +0.07(+1.08%)
Mar 10, 2003 5.918 6.322 5.815 6.116 124,751 +0.10(+1.59%)
Mar 07, 2003 5.962 6.021 5.940 6.021 35,137 +0.04(+0.61%)
Mar 06, 2003 5.984 6.021 5.918 5.984 135,646 -0.01(-0.12%)
Mar 05, 2003 6.065 6.072 5.992 5.992 38,542 -0.11(-1.81%)
Mar 04, 2003 5.947 6.241 6.065 6.102 57,609 -0.02(-0.36%)
Mar 03, 2003 5.947 6.168 5.947 6.124 42,628 +0.12(+2.08%)
Feb 28, 2003 5.918 6.271 5.918 5.999 43,445 +0.01(+0.25%)
Feb 27, 2003 6.138 6.241 5.911 5.984 74,633 +0.04(+0.74%)
Feb 26, 2003 6.065 6.256 5.940 5.940 74,633 -0.23(-3.69%)
Feb 25, 2003 6.131 6.249 5.933 6.168 104,322 -0.02(-0.36%)
Feb 24, 2003 6.425 6.557 6.146 6.190 129,926 -0.35(-5.39%)
Feb 21, 2003 6.278 6.616 6.249 6.542 108,953 +0.21(+3.24%)
Feb 20, 2003 6.168 6.513 5.911 6.337 163,566 +0.11(+1.77%)
Feb 19, 2003 6.990 6.990 5.602 6.227 283,687 -0.76(-10.92%)
Feb 18, 2003 6.968 7.056 6.851 6.990 122,436 +0.14(+2.04%)
Feb 14, 2003 6.608 6.975 6.608 6.851 72,862 +0.24(+3.67%)
Feb 13, 2003 6.623 6.689 6.572 6.608 74,360 -0.01(-0.11%)
Feb 12, 2003 6.792 6.821 6.616 6.616 63,737 -0.14(-2.07%)
Feb 11, 2003 6.667 6.807 6.667 6.755 93,155 +0.04(+0.55%)
Feb 10, 2003 6.572 6.792 6.572 6.718 68,776 +0.17(+2.58%)
Feb 07, 2003 6.616 6.733 6.542 6.550 134,012 -0.07(-1.11%)
Feb 06, 2003 6.645 6.682 6.513 6.623 109,498 +0.01(+0.11%)
Feb 05, 2003 6.601 6.667 6.579 6.616 63,192 -0.04(-0.53%)
Feb 04, 2003 6.931 6.931 6.506 6.651 441,397 -0.24(-3.54%)
Feb 03, 2003 6.799 6.931 6.799 6.895 90,295 +0.08(+1.19%)
Jan 31, 2003 6.792 6.917 6.785 6.814 133,467 -0.01(-0.22%)
Jan 30, 2003 6.829 6.909 6.785 6.829 103,546 +0.00(+0.00%)
Jan 29, 2003 6.829 6.968 6.792 6.829 192,030 +0.00(+0.00%)
Jan 28, 2003 6.829 6.909 6.807 6.829 374,391 +0.00(+0.00%)
Jan 27, 2003 6.909 6.953 6.829 6.829 226,214 -0.15(-2.11%)
Jan 24, 2003 7.108 7.108 6.902 6.975 262,032 -0.11(-1.55%)
Jan 23, 2003 6.858 7.159 6.829 7.086 261,760 +0.24(+3.54%)
Jan 22, 2003 6.829 6.895 6.799 6.843 266,118 +0.01(+0.11%)
Jan 21, 2003 6.865 6.961 6.799 6.836 356,277 -0.06(-0.85%)
Jan 17, 2003 6.807 7.027 6.807 6.895 190,396 -0.16(-2.29%)
Jan 16, 2003 6.851 7.093 6.733 7.056 235,066 +0.27(+4.00%)
Jan 15, 2003 6.953 7.086 6.755 6.785 481,846 -0.16(-2.33%)
Jan 14, 2003 6.755 6.946 6.682 6.946 193,937 +0.25(+3.73%)
Jan 13, 2003 6.983 7.071 6.682 6.696 186,991 -0.28(-4.00%)
Jan 10, 2003 6.726 7.034 6.718 6.975 61,422 +0.25(+3.71%)
Jan 09, 2003 6.660 6.968 6.660 6.726 173,372 +0.10(+1.55%)
Jan 08, 2003 6.755 6.873 6.623 6.623 148,993 -0.17(-2.49%)
Jan 07, 2003 6.395 6.880 6.395 6.792 153,760 +0.37(+5.84%)
Jan 06, 2003 6.718 6.895 6.417 6.417 448,751 -0.34(-5.00%)
Jan 03, 2003 6.895 6.909 6.667 6.755 102,007 -0.18(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback