WARNING! Javascript is disabled - Please enable javascript support in your browser to use all features of this site.
Home
Portfolio
Ranking
Simulation
Screener
Stock
ETF
Tools
Blog
Community
Help
Industry & Sector
Panels
Snapshot
Rank
Prices
Chart
Search
Enter Symbol
Apogee Enterprises, Inc. (APOG:NASD:767)
1 Mo
3 Mo
6 Mo
1 Yr
2 Yr
Date
Open
High
Low
Close
Volume
02/03/12
14.88
14.93
14.74
14.85
197,292
02/02/12
14.11
14.69
13.95
14.63
120,866
02/01/12
13.91
14.17
13.64
14.12
144,816
01/31/12
13.33
14.01
13.33
13.75
74,776
01/30/12
14.27
14.27
13.82
13.90
62,961
01/27/12
14.21
14.66
14.20
14.45
48,385
01/26/12
14.36
14.46
14.04
14.34
72,347
01/25/12
14.03
14.36
13.89
14.31
52,053
01/24/12
13.95
14.10
13.80
14.04
81,198
01/23/12
14.05
14.25
13.96
14.04
40,043
01/20/12
14.42
14.57
13.98
14.11
115,916
01/19/12
14.81
14.81
14.41
14.49
140,468
01/18/12
13.77
15.05
13.77
14.76
242,250
01/17/12
13.45
13.84
13.33
13.81
164,619
01/13/12
13.28
13.48
13.07
13.32
122,193
01/12/12
13.07
13.49
12.82
13.39
77,068
01/11/12
12.54
13.14
12.54
13.07
81,743
01/10/12
12.65
12.90
12.59
12.62
231,473
01/09/12
12.51
12.59
12.28
12.45
127,252
01/06/12
12.53
12.58
12.40
12.46
127,399
01/05/12
12.31
12.64
12.10
12.61
97,173
01/04/12
12.42
12.57
12.24
12.44
76,322
01/03/12
12.57
12.84
12.36
12.54
141,133
12/30/11
12.46
12.57
12.23
12.26
101,087
12/29/11
12.25
12.61
12.24
12.50
68,919
12/28/11
12.56
12.60
12.21
12.26
74,308
12/27/11
12.57
12.75
12.50
12.58
63,274
12/23/11
12.84
12.88
12.63
12.67
63,245
12/22/11
12.79
13.08
12.70
12.85
90,875
12/21/11
12.15
12.80
12.09
12.76
120,754
12/20/11
11.84
12.23
11.84
12.20
151,161
12/19/11
11.89
12.34
11.40
11.48
113,725
12/16/11
12.31
12.48
11.58
11.77
405,142
12/15/11
11.59
12.49
11.02
12.25
307,300
12/14/11
10.41
10.64
10.09
10.56
150,440
12/13/11
11.15
11.24
10.45
10.57
132,021
12/12/11
11.09
11.25
10.50
11.03
101,337
12/09/11
10.70
11.42
10.70
11.26
95,733
12/08/11
11.11
11.17
10.62
10.67
111,091
12/07/11
11.02
11.34
10.78
11.27
86,646
12/06/11
11.05
11.31
10.92
11.11
86,253
12/05/11
11.04
11.21
10.82
11.06
88,101
12/02/11
10.58
10.95
10.47
10.81
68,216
12/01/11
10.55
10.63
10.31
10.41
75,186
11/30/11
10.13
10.61
9.96
10.60
205,224
11/29/11
9.69
10.01
9.42
9.60
106,655
11/28/11
9.59
9.99
9.57
9.71
160,520
11/25/11
9.44
9.59
9.27
9.27
57,503
11/23/11
9.75
9.94
9.44
9.51
90,780
11/22/11
9.99
10.07
9.76
9.89
79,360
11/21/11
10.20
10.46
9.94
10.00
68,190
11/18/11
10.35
10.52
10.26
10.47
79,445
11/17/11
10.46
10.66
10.25
10.32
59,541
11/16/11
10.47
10.94
10.39
10.46
118,225
11/15/11
10.43
10.70
10.15
10.64
83,358
11/14/11
10.76
10.92
10.42
10.53
99,066
11/11/11
10.75
11.04
10.62
10.91
111,211
11/10/11
10.82
10.87
10.47
10.56
59,221
11/09/11
10.91
11.12
10.50
10.61
125,404
11/08/11
11.10
11.35
10.80
11.31
111,834
11/07/11
10.78
11.10
10.44
10.98
78,274
11/04/11
10.78
10.99
10.75
10.84
36,017
11/03/11
10.65
11.00
10.28
10.94
76,828
11/02/11
10.41
10.51
10.16
10.48
103,185
11/01/11
10.36
10.71
10.12
10.20
118,215
10/31/11
11.35
11.53
10.88
10.92
120,548
10/28/11
11.24
11.54
10.92
11.20
133,499
10/27/11
10.75
11.51
10.34
11.35
190,488
10/26/11
9.91
10.36
9.60
10.28
130,286
10/25/11
10.16
10.22
9.68
9.74
165,592
10/24/11
10.06
10.30
9.97
10.24
192,638
10/21/11
10.09
10.09
9.67
10.01
101,698
10/20/11
9.99
9.99
9.50
9.91
86,887
10/19/11
10.55
10.72
9.99
10.09
95,935
10/18/11
10.04
10.64
9.95
10.55
112,911
10/17/11
10.08
10.25
9.87
10.00
111,876
10/14/11
10.16
10.23
10.10
10.23
77,251
10/13/11
9.99
10.09
9.75
10.03
69,964
10/12/11
10.13
10.24
9.81
10.08
149,914
10/11/11
9.76
10.07
9.63
10.05
103,022
10/10/11
9.80
9.92
9.68
9.89
102,512
10/07/11
9.97
10.05
9.52
9.59
119,485
10/06/11
9.87
10.09
9.79
9.98
137,084
10/05/11
9.54
10.06
9.33
9.93
182,569
10/04/11
8.14
9.64
8.14
9.55
304,162
10/03/11
8.47
8.84
8.09
8.09
203,511
09/30/11
8.78
9.08
8.56
8.59
174,230
09/29/11
8.91
9.12
8.55
8.94
132,823
09/28/11
9.08
9.31
8.63
8.65
192,765
09/27/11
8.91
9.35
8.91
9.05
160,769
09/26/11
8.45
8.67
8.25
8.66
93,172
09/23/11
8.09
8.46
7.99
8.35
180,508
09/22/11
7.85
8.17
7.79
8.09
230,891
09/21/11
8.44
8.52
8.13
8.16
175,187
09/20/11
8.86
8.86
8.43
8.46
127,712
09/19/11
9.00
9.02
8.68
8.86
152,543
09/16/11
9.46
9.46
9.10
9.24
170,722
09/15/11
9.48
9.90
9.15
9.39
175,306
09/14/11
8.76
9.48
8.75
9.28
233,729
09/13/11
8.60
8.76
8.50
8.69
117,215
09/12/11
8.22
8.55
8.22
8.53
82,633
09/09/11
8.69
8.69
8.25
8.36
124,732
09/08/11
9.03
9.12
8.69
8.71
89,405
09/07/11
8.73
9.12
8.73
9.09
99,136
09/06/11
8.19
8.57
8.18
8.54
105,350
09/02/11
8.85
8.97
8.41
8.49
102,792
09/01/11
9.45
9.55
9.00
9.05
99,234
08/31/11
9.71
9.81
9.32
9.39
101,896
08/30/11
9.51
9.69
9.17
9.62
79,867
08/29/11
9.02
9.60
8.97
9.57
108,250
08/26/11
8.43
8.92
8.31
8.91
108,706
08/25/11
8.78
8.86
8.50
8.52
124,674
08/24/11
8.37
8.73
8.27
8.71
121,139
08/23/11
8.40
8.50
8.31
8.40
192,588
08/22/11
8.52
8.72
8.30
8.34
128,169
08/19/11
8.45
8.75
8.21
8.24
211,884
08/18/11
8.98
8.99
8.45
8.55
306,698
08/17/11
9.50
9.56
9.23
9.25
141,519
08/16/11
9.33
9.52
9.23
9.43
225,087
08/15/11
9.39
9.47
9.24
9.46
321,822
08/12/11
9.62
9.67
9.30
9.39
310,452
08/11/11
9.24
9.64
9.19
9.53
319,674
08/10/11
9.92
9.95
9.15
9.18
373,760
08/09/11
9.70
10.19
9.25
10.17
460,491
08/08/11
10.08
10.56
9.45
9.45
279,645
08/05/11
10.30
10.81
9.90
10.43
361,194
08/04/11
10.72
10.91
10.13
10.14
119,000
08/03/11
10.90
11.02
10.57
10.86
178,148
08/02/11
11.25
11.43
10.87
10.88
129,307
08/01/11
11.60
11.69
11.14
11.31
124,508
07/29/11
11.37
11.69
11.37
11.45
172,287
07/28/11
11.49
11.76
11.45
11.51
95,371
07/27/11
11.94
11.94
11.33
11.44
205,243
07/26/11
12.06
12.13
11.84
11.98
65,173
07/25/11
12.22
12.37
12.07
12.10
101,329
07/22/11
12.29
12.35
12.13
12.34
106,923
07/21/11
12.35
12.40
12.13
12.29
327,754
07/20/11
12.35
12.35
12.12
12.29
80,203
07/19/11
12.46
12.46
12.19
12.33
127,748
07/18/11
12.34
12.45
12.21
12.36
101,335
07/15/11
12.30
12.46
12.25
12.37
175,369
07/14/11
12.10
12.29
12.08
12.20
177,416
07/13/11
12.27
12.38
11.96
12.04
166,444
07/12/11
12.31
12.31
12.09
12.14
107,949
07/11/11
12.46
12.57
12.22
12.34
146,918
07/08/11
12.78
12.82
12.53
12.63
143,672
07/07/11
13.10
13.25
12.96
13.00
132,909
07/06/11
13.01
13.13
12.92
13.00
126,032
07/05/11
12.97
13.20
12.94
12.99
121,134
07/01/11
12.84
13.22
12.84
13.02
161,802
06/30/11
12.63
12.82
12.47
12.81
191,331
06/29/11
12.55
12.60
12.31
12.56
194,503
06/28/11
12.30
12.50
12.19
12.47
65,656
06/27/11
12.13
12.37
11.89
12.24
92,181
06/24/11
12.33
12.57
11.99
12.07
301,167
06/23/11
12.52
12.52
11.97
12.23
359,139
06/22/11
12.76
13.45
12.59
12.61
445,585
06/21/11
12.43
12.60
12.33
12.55
120,449
06/20/11
12.11
12.32
11.97
12.29
104,709
06/17/11
12.11
12.39
12.06
12.14
175,428
06/16/11
11.72
12.04
11.66
12.03
186,580
06/15/11
11.64
11.91
11.64
11.76
148,862
06/14/11
11.62
11.82
11.58
11.78
124,187
06/13/11
11.65
11.75
11.48
11.48
138,466
06/10/11
11.61
11.77
11.40
11.59
128,501
06/09/11
11.81
11.95
11.69
11.72
67,838
06/08/11
11.85
12.00
11.70
11.74
118,518
06/07/11
12.01
12.09
11.87
11.91
42,979
06/06/11
12.15
12.23
11.84
11.89
124,924
06/03/11
12.50
12.74
12.17
12.17
129,307
06/02/11
12.64
12.98
12.61
12.77
70,312
06/01/11
13.23
13.29
12.63
12.64
179,584
05/31/11
13.14
13.30
13.03
13.24
140,590
05/27/11
13.08
13.11
12.83
13.00
48,289
05/26/11
12.77
13.06
12.64
13.04
43,192
05/25/11
12.53
12.79
12.42
12.77
37,233
05/24/11
12.78
12.80
12.54
12.60
68,616
05/23/11
12.71
12.80
12.63
12.71
83,291
05/20/11
13.25
13.39
12.88
13.01
84,241
05/19/11
13.40
13.51
12.99
13.35
83,617
05/18/11
13.29
13.30
13.06
13.30
57,749
05/17/11
13.20
13.37
13.16
13.21
139,614
05/16/11
13.20
13.52
13.20
13.25
91,408
05/13/11
13.79
13.84
13.24
13.25
65,559
05/12/11
13.58
14.02
13.48
13.84
68,504
05/11/11
14.02
14.04
13.52
13.65
81,294
05/10/11
13.93
14.08
13.76
14.08
98,449
05/09/11
13.92
13.95
13.70
13.85
50,310
05/06/11
14.12
14.12
13.78
13.95
116,686
05/05/11
13.75
14.08
13.75
13.85
129,138
05/04/11
13.99
14.00
13.78
13.82
202,001
05/03/11
13.99
14.18
13.89
14.02
297,510
05/02/11
14.37
14.65
13.97
13.99
97,430
04/29/11
14.56
14.67
14.22
14.28
102,627
04/28/11
14.05
14.49
14.05
14.49
66,988
04/27/11
14.19
14.30
14.07
14.09
61,042
04/26/11
14.13
14.39
14.09
14.15
91,716
04/25/11
14.12
14.24
13.97
14.05
64,669
04/21/11
14.46
14.52
13.99
14.11
69,491
04/20/11
14.25
14.82
14.23
14.28
283,206
04/19/11
13.79
14.06
13.73
14.02
156,401
04/18/11
13.54
13.79
13.21
13.70
194,404
04/15/11
13.34
13.81
13.20
13.78
149,396
04/14/11
13.25
13.40
13.09
13.39
185,267
04/13/11
13.48
13.51
13.24
13.34
138,380
04/12/11
13.40
13.47
13.26
13.30
93,775
04/11/11
13.65
13.72
13.45
13.59
427,924
04/08/11
13.84
13.89
13.41
13.67
170,316
04/07/11
12.51
13.87
12.46
13.71
580,048
04/06/11
13.58
13.64
13.18
13.49
143,587
04/05/11
13.53
13.62
13.43
13.45
118,104
04/04/11
13.42
13.68
13.36
13.59
92,994
04/01/11
13.31
13.40
13.18
13.32
287,392
03/31/11
13.23
13.29
13.15
13.19
151,827
03/30/11
13.22
13.28
13.13
13.22
60,389
03/29/11
13.07
13.25
13.03
13.22
63,891
03/28/11
13.30
13.30
13.04
13.04
45,359
03/25/11
13.15
13.44
13.04
13.30
55,881
03/24/11
13.19
13.21
13.06
13.10
106,659
03/23/11
13.14
13.28
12.96
13.13
171,583
03/22/11
13.65
13.65
13.21
13.21
155,912
03/21/11
13.46
13.81
13.44
13.70
224,826
03/18/11
13.29
13.36
13.06
13.32
197,824
03/17/11
13.30
13.32
13.09
13.15
144,478
03/16/11
12.80
13.26
12.64
13.01
164,043
03/15/11
12.62
12.87
12.45
12.81
110,650
03/14/11
13.12
13.40
13.09
13.16
80,593
03/11/11
13.21
13.32
12.95
13.26
86,735
03/10/11
13.42
13.42
13.12
13.28
107,536
03/09/11
13.94
13.94
13.62
13.68
70,442
03/08/11
13.31
13.99
13.22
13.98
84,256
03/07/11
13.61
13.73
13.08
13.27
83,360
03/04/11
13.83
14.00
13.41
13.54
95,533
03/03/11
13.76
13.98
13.76
13.86
74,106
03/02/11
13.47
13.69
13.36
13.55
100,169
03/01/11
13.79
13.92
13.43
13.47
112,197
02/28/11
14.03
14.20
13.56
13.67
90,724
02/25/11
13.46
13.96
13.25
13.92
70,504
02/24/11
13.47
13.55
13.16
13.42
88,449
02/23/11
13.89
14.13
13.38
13.43
125,021
02/22/11
14.40
14.66
13.76
13.84
108,330
02/18/11
14.61
14.72
14.36
14.62
106,846
02/17/11
14.27
14.71
14.15
14.52
140,232
02/16/11
14.13
14.38
14.09
14.31
108,259
02/15/11
13.97
14.42
13.75
14.00
206,639
02/14/11
14.21
14.43
13.96
14.11
88,111
02/11/11
13.76
14.27
13.58
14.18
166,259
02/10/11
13.69
13.95
13.68
13.80
149,660
02/09/11
13.76
14.03
13.46
13.78
185,299
02/08/11
13.65
14.00
13.37
13.77
235,855
02/07/11
12.97
13.32
12.85
13.14
74,817
02/04/11
12.69
12.99
12.61
12.92
261,391
02/03/11
13.13
13.23
12.76
12.76
122,083
Ticker change history
New
Previous
Eff Date
no rows
Splits
Date
Amount
02/18/97
2.00
