APOG

Apogee Enterprises, Inc. Historical Stock Prices

$54.01
*  
0.85
1.6%
Get APOG Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading APOG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.44  54.34  53.095  54.01 120,298
05/27/2015 53.44 54.34 53.095 54.01 120,298
05/26/2015 53.52 53.67 52.995 53.16 118,106
05/22/2015 54.7 54.78 53.42 53.85 132,570
05/21/2015 54.05 55.3299 54.05 54.57 179,990
05/20/2015 55.5 55.86 53.33 53.96 253,706
05/19/2015 56.58 57.18 55.24 55.54 249,328
05/18/2015 54.32 56.555 54.03 56.27 197,363
05/15/2015 54.53 54.53 53.71 54.22 138,992
05/14/2015 54.59 54.97 54.2 54.56 127,705
05/13/2015 54.7 54.7 53.6875 54.27 142,658
05/12/2015 54.16 54.81 53.55 54.5 182,894
05/11/2015 53.48 54.73 53.48 54.36 146,692
05/08/2015 54.44 55.15 53.29 53.7 164,105
05/07/2015 53.29 54.88 53.23 53.8 271,628
05/06/2015 53.4 53.86 52.74 53.45 131,349
05/05/2015 53.58 54.19 53.05 53.33 242,768
05/04/2015 54.6 55.36 53.66 53.83 238,083
05/01/2015 52.72 54.5 52.64 54.42 208,935
04/30/2015 52.62 53.77 52.25 52.62 286,013
04/29/2015 53 53.5 52.5 53.14 153,785
04/28/2015 53 54.54 52.706 53.36 323,987
04/27/2015 53.84 54.39 52.88 53.08 282,735
04/24/2015 53.11 53.5 52.43 53.48 162,010
04/23/2015 52.61 53.36 52.07 52.93 148,117
04/22/2015 52.07 53.04 51.83 52.89 232,946
04/21/2015 53.77 53.77 51.47 52.2 350,359
04/20/2015 52.5 53.78 52.14 53.7 189,375
04/17/2015 52.28 52.84 51.775 52.25 170,392
04/16/2015 53.38 53.665 52.05 52.72 247,942
04/15/2015 53.84 54.44 53.4 53.67 222,700
04/14/2015 53.92 54.58 53.43 53.59 313,165
04/13/2015 51.67 55.01 51.46 53.73 944,819
04/10/2015 50.23 52.73 50.03 52.31 591,498
04/09/2015 48.88 50.9695 48.513 49.78 1,253,075
04/08/2015 44.64 45.79 44.33 45.64 219,044
04/07/2015 44.81 45.07 44.47 44.61 127,564
04/06/2015 44.31 45.24 44.24 44.72 103,889
04/02/2015 44.08 44.78 44.0275 44.44 106,115
04/01/2015 42.99 43.98 42.5 43.96 173,825
03/31/2015 43.06 43.55 42.89 43.2 208,800
03/30/2015 43.35 43.4771 42.92 43.18 375,662
03/27/2015 42.99 43.43 42.65 42.99 270,748
03/26/2015 43.01 43.8 42.985 43.12 429,485
03/25/2015 44.1 44.3799 42.95 43.01 176,997
03/24/2015 44.14 44.645 43.8 44.09 150,246
03/23/2015 44.96 44.96 44.08 44.27 147,199
03/20/2015 44.24 45.09 44.06 44.98 177,358
03/19/2015 44.77 45.01 43.68 43.91 98,727
03/18/2015 44.4 44.99 43.89 44.81 109,939
03/17/2015 43.78 44.58 43.515 44.4 138,787
03/16/2015 43.06 44.09 42.69 44.03 118,651
03/13/2015 42.55 43.05 41.39 42.87 250,788
03/12/2015 42.75 43.15 42.35 42.47 187,668
03/11/2015 42.76 42.76 42.06 42.35 204,178
03/10/2015 44.37 44.403 42.64 42.89 173,923
03/09/2015 44.01 45.11 44.01 44.82 75,723
03/06/2015 44.33 44.86 43.95 44.03 111,177
03/05/2015 44.79 44.9899 44.3 44.78 56,363
03/04/2015 44.24 44.78 43.45 44.74 175,068
03/03/2015 45.59 46.18 44.175 44.5 266,566
03/02/2015 45.9 46.865 45.05 45.66 178,442
02/27/2015 47.78 47.78 45.448 45.85 240,826
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?