APOG

Apogee Enterprises, Inc. Historical Stock Prices

$44.52
*  
0.44
0.98%
Get APOG Alerts
*Delayed - data as of Jan. 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  44.46  45.18  43.81  44.52 118,299
01/26/2015 44.34 45.44 44.14 44.96 124,556
01/23/2015 44.8 44.9112 44 44.49 123,670
01/22/2015 43.31 45.03 42.61 44.87 246,592
01/21/2015 42.72 43.5 42.63 43 191,588
01/20/2015 42.62 43.52 42.446 43.02 211,361
01/16/2015 41.62 42.65 41.25 42.5 185,308
01/15/2015 42.02 42.62 41.55 41.75 428,666
01/14/2015 41.55 42.35 41.5 42.09 175,992
01/13/2015 41.77 42.35 41.4 42.08 323,666
01/12/2015 40.91 41.67 40.54 41.36 180,987
01/09/2015 41.3 41.59 40.92 41 159,461
01/08/2015 40.07 41.74 40.02 41.26 258,768
01/07/2015 39.28 39.73 39 39.67 413,008
01/06/2015 38.55 39.4 38.19 38.89 345,076
01/05/2015 40.85 40.99 37.83 38.31 599,782
01/02/2015 42.51 42.78 40.94 41.26 177,962
12/31/2014 42.05 43.01 41.8905 42.37 201,232
12/30/2014 42.06 42.2 41.84 42 150,218
12/29/2014 42.05 42.4 41.8236 42.13 220,512
12/26/2014 41.62 42.07 41.55 42.05 172,399
12/24/2014 41.59 41.72 41.36 41.58 92,500
12/23/2014 41.13 41.99 40.9 41.46 264,762
12/22/2014 40.47 41.16 40 41.13 382,295
12/19/2014 43.41 43.41 40.32 40.58 574,383
12/18/2014 44.5 44.675 42.25 43.53 501,372
12/17/2014 41.97 44.1 41.94 44.03 278,415
12/16/2014 42.93 43.21 41.915 41.97 295,126
12/15/2014 43.89 44.32 42.93 42.98 242,454
12/12/2014 44.32 44.55 43.36 43.79 157,982
12/11/2014 45.58 46.13 44.8 44.91 126,782
12/10/2014 45.6 47.3835 45.47 45.47 276,388
12/09/2014 44.04 46.01 43.5 45.9 219,875
12/08/2014 45.87 45.97 44.41 44.62 152,339
12/05/2014 46.04 46.43 45.84 46.07 87,354
12/04/2014 46.75 46.75 45.8 46.11 127,558
12/03/2014 45.7 46.92 45.7 46.79 250,450
12/02/2014 44.42 45.57 44.1147 45.54 272,972
12/01/2014 45.15 45.22 44.33 44.44 184,265
11/28/2014 45.93 45.93 45.15 45.23 82,915
11/26/2014 45.45 46.04 45.02 45.82 168,165
11/25/2014 46.31 46.44 45.42 45.53 106,082
11/24/2014 46.28 46.95 46.07 46.25 179,587
11/21/2014 46.5 47.02 45.82 46.11 159,318
11/20/2014 45.08 45.96 44.85 45.91 129,286
11/19/2014 45.42 45.66 44.68 45.34 256,440
11/18/2014 44.92 45.67 44.84 45.41 176,696
11/17/2014 44.64 45.23 44.27 44.845 217,932
11/14/2014 44.16 44.8399 43.9 44.63 149,265
11/13/2014 44.76 44.89 43.91 44.06 107,008
11/12/2014 44.88 45.1599 43.98 44.81 139,600
11/11/2014 44.39 45.16 44.235 44.94 225,219
11/10/2014 44.07 44.45 43.512 44.42 136,391
11/07/2014 43.74 44.3145 43.51 43.98 88,235
11/06/2014 43.45 43.98 43.31 43.81 142,550
11/05/2014 44.04 44.46 43.3 43.43 79,775
11/04/2014 43.67 44.3199 43.07 43.49 146,935
11/03/2014 44.09 44.09 43.16 43.6 179,753
10/31/2014 44.43 44.529 43.64 43.9 195,102
10/30/2014 42.35 43.65 42.35 43.61 210,262
10/29/2014 42.68 42.9199 41.76 42.38 209,489
10/28/2014 41.48 42.65 40.96 42.35 373,693
10/27/2014 41.19 41.27 40.31 41.12 125,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?