Home > Quotes > APOG > Historical Prices
APOG

Historical Stock Prices

$27.23
*  
0.03
  negative  
0.11%
Get APOG Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.05 27.33 26.46 27.23 109,358
05/23/2013 26.74 27.464 26.41 27.26 123,366
05/22/2013 27.8 28.03 26.93 27.05 219,455
05/21/2013 27.74 28.22 27.6 27.82 131,348
05/20/2013 27.65 27.69 27.35 27.67 203,651
05/17/2013 27.38 27.88 27.33 27.85 176,515
05/16/2013 27.62 27.65 27.2825 27.35 134,540
05/15/2013 26.95 27.87 26.89 27.65 192,829
05/14/2013 26.68 27.12 26.65 27.1 172,399
05/13/2013 26.81 26.95 26.61 26.72 147,625
05/10/2013 26.43 27.1 26.28 26.91 123,777
05/09/2013 26.87 26.99 26.27 26.47 154,987
05/08/2013 26.58 26.96 26.58 26.96 112,282
05/07/2013 26.48 26.7 26.25 26.69 155,565
05/06/2013 25.87 26.45 25.53 26.34 186,487
05/03/2013 25.99 26.8 25.821 25.96 319,060
05/02/2013 25.02 25.86 24.92 25.69 217,654
05/01/2013 25.32 25.32 24.56 24.955 749,929
04/30/2013 25.16 25.54 25.11 25.48 483,293
04/29/2013 25.5 25.78 25.041 25.23 329,104
04/26/2013 25.27 25.6 25.105 25.49 231,359
04/25/2013 25.55 25.73 25.12 25.43 207,498
04/24/2013 25.01 25.39 24.93 25.34 347,034
04/23/2013 24.52 25.19 24.26 25.02 502,181
04/22/2013 23.95 24.74 23.83 24.45 425,937
04/19/2013 24.09 24.73 23.91 24.43 335,772
04/18/2013 24.04 24.66 23.77 24.09 415,772
04/17/2013 23.92 24.19 23.16 24.08 654,558
04/16/2013 24.11 24.25 23.28 23.71 411,792
04/15/2013 26.13 26.13 23.06 23.63 555,583
04/12/2013 25.82 26.38 25.501 26.33 263,730
04/11/2013 26.71 27.55 25.9 25.94 1,063,821
04/10/2013 29.25 29.33 28.66 29.19 399,746
04/09/2013 29.19 29.58 29.01 29.16 203,772
04/08/2013 28.85 29.16 28.55 29.1 213,221
04/05/2013 27.8 28.88 27.67 28.68 137,123
04/04/2013 27.68 28.67 27.39 28.26 424,360
04/03/2013 28.75 28.75 27.1503 27.46 348,161
04/02/2013 28.94 29.03 28.51 28.71 228,524
04/01/2013 28.88 29.1 28.64 28.76 252,479
03/28/2013 28.75 29.09 28.66 28.95 237,945
03/27/2013 28.61 29.03 28.6 28.94 162,069
03/26/2013 28.41 28.77 28.2 28.76 201,439
03/25/2013 28.92 29.04 27.88 28.35 210,261
03/22/2013 28.82 28.99 28.56 28.99 129,322
03/21/2013 29.08 29.09 28.43 28.76 122,430
03/20/2013 28.87 29.12 28.74 29.11 142,853
03/19/2013 29.04 29.21 28.1 28.62 190,645
03/18/2013 28.69 29.135 28.63 29.05 245,731
03/15/2013 29.7 29.74 28.62 29.17 2,191,160
03/14/2013 29.07 30.2599 29.02 29.82 286,013
03/13/2013 28.71 29.15 28.4 28.94 200,887
03/12/2013 28.66 28.82 28.28 28.65 193,184
03/11/2013 28.15 29.12 28.01 28.73 264,095
03/08/2013 27.92 28.18 27.71 28.09 184,685
03/07/2013 27.44 27.68 27.35 27.66 120,114
03/06/2013 27.6 27.6 27.16 27.39 138,359
03/05/2013 26.86 27.73 26.85 27.61 274,934
03/04/2013 26.23 27 26.23 26.81 297,582
03/01/2013 25.6 26.62 25.41 26.21 267,465
02/28/2013 25.48 26.04 25.4007 25.79 158,212
02/27/2013 25.16 25.86 24.8001 25.54 117,141
02/26/2013 24.81 25.395 24.71 25.22 290,509
02/25/2013 25.21 25.23 24.61 24.62 220,786
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.