Financial News

Apogee Entrpr Inc (NQ: APOG )

66.54 +0.76 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.095 8.378 7.957 7.957 719,224 -0.08(-0.95%)
Jun 29, 2004 7.835 8.075 7.743 8.034 529,713 +0.21(+2.74%)
Jun 28, 2004 8.225 8.225 7.789 7.820 251,591 -0.10(-1.26%)
Jun 25, 2004 7.881 8.087 7.812 7.919 207,546 -0.11(-1.33%)
Jun 24, 2004 8.715 8.753 7.835 8.026 329,355 -0.53(-6.17%)
Jun 23, 2004 8.654 8.784 8.133 8.554 182,060 -0.06(-0.71%)
Jun 22, 2004 8.279 8.730 8.118 8.615 112,137 +0.31(+3.68%)
Jun 21, 2004 8.363 8.592 8.103 8.309 118,149 -0.40(-4.57%)
Jun 18, 2004 8.256 8.707 8.248 8.707 173,173 +0.14(+1.61%)
Jun 17, 2004 8.416 8.569 8.340 8.569 244,533 +0.10(+1.17%)
Jun 16, 2004 8.539 8.546 8.248 8.470 89,135 +0.07(+0.82%)
Jun 15, 2004 7.575 8.439 7.575 8.401 135,924 +0.66(+8.50%)
Jun 14, 2004 8.248 8.248 7.529 7.743 423,849 -0.37(-4.62%)
Jun 10, 2004 8.164 8.210 7.873 8.118 115,013 +0.08(+1.05%)
Jun 09, 2004 8.034 8.302 7.850 8.034 103,119 -0.20(-2.42%)
Jun 08, 2004 7.659 8.263 7.659 8.233 109,001 +0.30(+3.76%)
Jun 07, 2004 8.011 8.034 7.537 7.934 75,412 +0.18(+2.37%)
Jun 04, 2004 7.498 7.942 7.498 7.751 95,277 +0.10(+1.30%)
Jun 03, 2004 7.843 7.904 7.521 7.651 85,737 +0.04(+0.50%)
Jun 02, 2004 8.149 8.149 7.582 7.613 124,423 -0.41(-5.06%)
Jun 01, 2004 7.582 8.156 7.582 8.019 109,915 +0.40(+5.22%)
May 28, 2004 7.911 8.026 7.613 7.621 101,028 +0.01(+0.10%)
May 27, 2004 7.827 7.888 7.598 7.613 129,781 -0.21(-2.64%)
May 26, 2004 7.797 7.919 7.598 7.820 186,112 -0.16(-2.01%)
May 25, 2004 7.713 8.003 7.667 7.980 74,497 +0.23(+2.96%)
May 24, 2004 7.651 7.950 7.590 7.751 60,773 -0.02(-0.30%)
May 21, 2004 7.651 7.789 7.491 7.774 45,351 +0.20(+2.63%)
May 20, 2004 7.483 7.621 7.422 7.575 72,013 +0.15(+1.96%)
May 19, 2004 7.651 7.804 7.399 7.429 77,633 -0.15(-2.02%)
May 18, 2004 7.383 7.651 7.284 7.582 52,932 +0.15(+1.95%)
May 17, 2004 7.460 7.552 7.345 7.437 124,292 -0.06(-0.82%)
May 14, 2004 7.804 7.804 7.483 7.498 148,863 -0.29(-3.73%)
May 13, 2004 7.789 7.789 7.498 7.789 93,056 -0.18(-2.21%)
May 12, 2004 7.881 8.233 7.422 7.965 185,981 -0.34(-4.14%)
May 11, 2004 7.950 8.409 7.299 8.309 219,570 +0.83(+11.04%)
May 10, 2004 7.942 7.942 7.475 7.483 85,998 -0.44(-5.51%)
May 07, 2004 7.919 8.179 7.797 7.919 108,609 -0.12(-1.52%)
May 06, 2004 8.133 8.187 7.927 8.042 75,934 -0.16(-1.96%)
May 05, 2004 8.042 8.623 8.042 8.202 91,487 +0.17(+2.10%)
May 04, 2004 8.103 8.455 8.034 8.034 69,399 -0.06(-0.76%)
May 03, 2004 8.455 8.524 8.095 8.095 135,140 -0.43(-5.03%)
Apr 30, 2004 8.845 8.845 8.416 8.524 113,183 -0.24(-2.79%)
Apr 29, 2004 8.921 9.029 8.569 8.768 109,785 +0.12(+1.42%)
Apr 28, 2004 8.837 9.074 8.562 8.646 78,679 -0.47(-5.20%)
Apr 27, 2004 9.029 9.143 8.876 9.120 85,737 +0.17(+1.88%)
Apr 26, 2004 8.684 9.174 8.684 8.952 49,926 +0.03(+0.34%)
Apr 23, 2004 8.990 9.021 8.715 8.921 40,646 -0.12(-1.35%)
Apr 22, 2004 8.887 9.090 8.745 9.044 46,789 +0.11(+1.29%)
Apr 21, 2004 8.608 8.983 8.416 8.929 66,786 +0.49(+5.80%)
Apr 20, 2004 8.646 9.006 8.424 8.439 69,399 -0.40(-4.50%)
Apr 19, 2004 8.784 8.944 8.631 8.837 150,039 -0.15(-1.62%)
Apr 16, 2004 9.006 9.136 8.722 8.983 195,391 -0.04(-0.42%)
Apr 15, 2004 9.067 9.097 8.745 9.021 46,005 -0.05(-0.59%)
Apr 14, 2004 9.029 9.120 8.967 9.074 51,233 -0.10(-1.08%)
Apr 13, 2004 9.067 9.182 8.998 9.174 161,541 -0.01(-0.08%)
Apr 12, 2004 9.105 9.182 8.990 9.182 640,675 +0.18(+2.04%)
Apr 08, 2004 9.373 9.488 8.722 8.998 534,811 -0.67(-6.89%)
Apr 07, 2004 9.564 9.832 9.281 9.664 83,907 +0.05(+0.56%)
Apr 06, 2004 9.335 9.832 9.258 9.610 101,943 -0.15(-1.49%)
Apr 05, 2004 9.824 10.10 9.220 9.755 252,244 -0.34(-3.41%)
Apr 02, 2004 9.717 10.10 9.220 10.10 132,265 +0.73(+7.75%)
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