APOG

Apogee Enterprises, Inc. Historical Stock Prices

$33.78
*  
0.03
0.09%
Get APOG Alerts
*Delayed - data as of Jul. 14, 2014 10:12 ET  -  Find a broker to begin trading APOG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    APOG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:12  34  34  33.74  33.78 9,689
07/11/2014 33.77 33.97 33.52 33.81 80,542
07/10/2014 33.49 34.23 33.34 33.98 110,756
07/09/2014 35.69 35.69 33.93 34.25 166,768
07/08/2014 34.09 34.1 33.49 33.99 251,091
07/07/2014 34.7 34.82 34.11 34.19 136,740
07/03/2014 34.73 34.96 34.365 34.81 81,836
07/02/2014 34.75 34.825 34.2301 34.62 137,000
07/01/2014 34.82 35.35 34.82 35.02 185,988
06/30/2014 34.76 35.95 34.5401 34.86 186,735
06/27/2014 36.24 36.24 34.28 34.94 256,375
06/26/2014 34.26 34.53 33.55 34.51 182,047
06/25/2014 31.54 34.4 31.4 34.03 769,426
06/24/2014 31.1 31.73 30.87 31.54 264,129
06/23/2014 31.49 31.77 30.96 31.05 75,941
06/20/2014 31.47 31.47 31.006 31.39 216,996
06/19/2014 31.39 31.58 30.894 31.38 115,366
06/18/2014 31.36 31.36 30.715 31.24 129,764
06/17/2014 31.21 31.78 31.03 31.28 143,831
06/16/2014 31.08 31.49 30.87 31.3 101,088
06/13/2014 31.67 31.78 31.07 31.22 111,235
06/12/2014 31.74 31.85 31.24 31.51 92,849
06/11/2014 31.83 32.09 31.25 31.71 89,463
06/10/2014 31.95 32 31.65 31.95 66,874
06/09/2014 31.62 32.12 31.38 32.01 97,851
06/06/2014 31.38 31.85 30.71 31.73 99,161
06/05/2014 29.8 31.27 29.6301 31.15 106,341
06/04/2014 29.45 29.89 29.33 29.72 74,711
06/03/2014 29.7 29.8 29.205 29.61 188,530
06/02/2014 30.09 30.26 29.52 30.04 101,647
05/30/2014 30.37 30.48 30.019 30.1 88,399
05/29/2014 30.51 30.515 30.05 30.27 40,124
05/28/2014 30.43 30.64 30.1 30.35 133,880
05/27/2014 30.28 30.78 29.822 30.45 79,449
05/23/2014 29.74 30.14 28.275 30.03 132,443
05/22/2014 29.63 29.92 29.186 29.72 70,058
05/21/2014 29.61 29.98 29.21 29.62 83,608
05/20/2014 30.11 30.11 29.3 29.47 144,996
05/19/2014 29.97 30.58 29.7 30.225 176,260
05/16/2014 28.81 29.18 28.75 29.14 141,048
05/15/2014 28.92 29.19 28.29 28.96 139,864
05/14/2014 29.6 29.63 29.1 29.16 187,533
05/13/2014 29.67 29.78 29.55 29.64 172,614
05/12/2014 29.96 30.48 29.13 29.7 436,381
05/09/2014 29.55 30.15 29.12 29.68 253,602
05/08/2014 29.51 30.45 29.51 29.69 135,595
05/07/2014 30.16 30.19 29.04 29.63 164,489
05/06/2014 31.2 31.676 30.23 30.28 170,045
05/05/2014 31.7 31.84 30.95 31.38 130,678
05/02/2014 31.71 32.33 31.66 31.99 165,476
05/01/2014 31.62 32.08 31.04 31.52 216,631
04/30/2014 31.25 31.91 31.1 31.77 146,529
04/29/2014 31.45 31.68 31.08 31.36 198,182
04/28/2014 31.79 32.13 30.98 31.32 308,646
04/25/2014 31.82 31.98 31.31 31.6 219,157
04/24/2014 32.16 32.414 31.75 32.05 150,382
04/23/2014 31.43 31.98 31.3 31.95 285,729
04/22/2014 31.06 31.795 30.79 31.63 129,015
04/21/2014 30.71 31.27 30.15 31.07 132,831
04/17/2014 30.93 31.2 30.6 30.76 209,932
04/16/2014 30.86 31.36 30.56 30.97 82,785
04/15/2014 31 31.41 30.54 30.6 262,143
04/14/2014 30.93 31.03 30.11 30.92 203,397
04/11/2014 29.68 31.58 29.68 30.63 496,713
04/10/2014 32.23 33.94 30.9 31.53 571,867
04/09/2014 31.29 32.61 30.85 32.47 361,414
04/08/2014 31.72 32.02 30.6103 31.08 302,914
04/07/2014 31.58 31.96 31.05 31.66 343,653
04/04/2014 32.84 33.5 31.6 31.62 166,656
04/03/2014 32.92 33.17 32.27 32.55 166,041
04/02/2014 33.55 33.65 32.3142 32.99 124,595
04/01/2014 33.21 33.72 32.95 33.38 133,953
03/31/2014 32.25 33.35 31.94 33.23 298,959
03/28/2014 31.43 32.47 31.3201 32 144,630
03/27/2014 31.6 31.9875 30.97 31.41 184,935
03/26/2014 33.27 33.314 31.59 31.62 143,197
03/25/2014 32.66 33.666 32.66 33.09 119,611
03/24/2014 33.06 33.47 32.016 32.38 122,724
03/21/2014 33.47 33.9 32.79 32.93 190,882
03/20/2014 33.77 34.528 33.25 33.32 83,460
03/19/2014 34.08 34.534 33.55 33.85 210,897
03/18/2014 33.77 34.318 33.68 34 134,066
03/17/2014 34.28 34.62 33.59 33.66 170,208
03/14/2014 33.47 34.31 33.47 34.09 73,509
03/13/2014 34.46 34.46 33.28 33.6 126,499
03/12/2014 34.27 34.65 33.98 34.28 161,192
03/11/2014 35.19 35.25 34.22 34.43 81,547
03/10/2014 35.03 35.3 34.58 35.13 97,093
03/07/2014 35.35 35.38 34.61 35.02 96,426
03/06/2014 34.57 35.16 34.34 35.03 162,952
03/05/2014 34.8 35.02 34.17 34.6 145,176
03/04/2014 34.02 35.64 34 34.9 278,074
03/03/2014 33.99 34.13 33.07 33.55 189,686
02/28/2014 33.96 34.57 33.93 34.23 131,817
02/27/2014 33.55 33.96 33.25 33.88 98,932
02/26/2014 32.9 34 32.631 33.67 158,295
02/25/2014 33.65 33.7 32.81 32.88 135,525
02/24/2014 33.78 34.77 33.72 33.75 147,814
02/21/2014 33.75 34.19 33.51 33.74 248,262
02/20/2014 33.41 33.84 33.33 33.77 210,607
02/19/2014 33.79 34.282 33.23 33.44 310,439
02/18/2014 33.27 34.87 33.27 33.97 445,249
02/14/2014 32.23 33.43 32.23 33.14 285,916
02/13/2014 31.66 32.52 31.6444 32.32 158,099
02/12/2014 31.98 32.07 31.38 31.95 127,211
02/11/2014 31.53 32.04 31.37 31.91 160,802
02/10/2014 31.8 31.965 30.97 31.44 242,292
02/07/2014 31.78 32.09 31.48 31.8 290,471
02/06/2014 31.51 32.23 31.5 31.72 165,619
02/05/2014 31.51 31.897 31.01 31.5 258,011
02/04/2014 31.68 32.15 31.12 31.79 233,584
02/03/2014 33.54 33.94 31.49 31.58 400,187
01/31/2014 34.12 34.25 33.65 33.8 219,467
01/30/2014 34.85 35.099 34.26 34.78 233,721
01/29/2014 34.99 35.35 34.2 34.62 134,735
01/28/2014 35.15 35.42 34.644 35.25 282,708
01/27/2014 36.12 37.335 34.75 35.1 151,456
01/24/2014 37.02 37.108 35.9 36.04 192,529
01/23/2014 37.43 37.73 37.01 37.32 244,671
01/22/2014 37.1 37.59 36.728 37.57 182,354
01/21/2014 37.03 37.29 36.72 37.07 206,484
01/17/2014 36.68 36.97 36.13 36.87 191,489
01/16/2014 35.87 36.89 35.7021 36.85 249,538
01/15/2014 35.41 36.09 35.11 36.05 183,692
01/14/2014 34.97 35.37 34.89 35.31 161,661
01/13/2014 35.33 35.56 34.64 34.94 160,803
01/10/2014 34.96 35.33 34.58 35.3 192,492
01/09/2014 35.2 35.41 34.32 34.81 165,571
01/08/2014 35.81 35.84 34.69 34.99 199,790
01/07/2014 35.54 36.12 35.47 35.75 244,275
01/06/2014 35.63 36 35.0605 35.5 314,172
01/03/2014 35.04 35.39 34.72 35.35 251,350
01/02/2014 35.91 35.95 34.4 34.95 263,168
12/31/2013 35.58 36.28 35.39 35.91 433,027
12/30/2013 35.62 35.795 35.32 35.39 155,025
12/27/2013 35.91 35.91 35.39 35.74 197,569
12/26/2013 36.63 36.81 35.67 35.81 140,861
12/24/2013 36.44 36.675 36.22 36.55 96,567
12/23/2013 36.41 37.17 35.54 36.4 421,613
12/20/2013 35.53 37.66 35.3 37.38 2,581,439
12/19/2013 33.8 36.265 33.23 36.04 586,554
12/18/2013 34.49 36 34.19 35.83 402,451
12/17/2013 34.58 34.7 33.78 34.32 330,613
12/16/2013 36.36 36.38 34.3401 34.63 432,140
12/13/2013 36 36.49 35.68 36.25 275,193
12/12/2013 35.08 36.27 34.6143 36 218,721
12/11/2013 35.4 35.4 34.5 35.16 206,493
12/10/2013 34.96 35.72 34.86 35.27 244,314
12/09/2013 35.94 35.99 35.08 35.2 241,036
12/06/2013 35.75 36.35 35.5 35.81 189,330
12/05/2013 34.81 35.37 34.7 35.32 148,975
12/04/2013 34.5 35.06 34.38 34.84 139,516
12/03/2013 34.36 34.92 34.071 34.54 149,439
12/02/2013 35.73 35.73 34.28 34.57 214,455
11/29/2013 35.89 36.0899 35.59 35.82 53,326
11/27/2013 35.7 35.92 35 35.69 117,671
11/26/2013 34.85 35.65 34.85 35.53 113,436
11/25/2013 34.74 35 34.5 34.71 125,540
11/22/2013 34.14 34.8 33.87 34.57 148,630
11/21/2013 33.44 34.14 33.18 34.05 217,419
11/20/2013 33.46 33.83 33.06 33.3 86,360
11/19/2013 33.45 33.73 32.97 33.28 112,722
11/18/2013 34.02 34.43 33.34 33.4 107,743
11/15/2013 33.43 34.33 33.36 33.91 234,999
11/14/2013 33.61 33.72 33.22 33.47 230,783
11/13/2013 33 33.6799 32.92 33.63 105,277
11/12/2013 33.35 33.463 32.74 33.13 161,458
11/11/2013 33.44 33.45 33.07 33.4 211,641
11/08/2013 33.12 33.59 32.57 33.58 246,487
11/07/2013 33.85 34.23 33.13 33.13 154,974
11/06/2013 32.55 33.76 32.55 33.74 203,143
11/05/2013 31.73 33.08 31.524 32.34 252,836
11/04/2013 31.22 32.17 31.22 31.94 141,989
11/01/2013 31.24 31.28 30.59 31.01 161,863
10/31/2013 31.23 31.58 30.89 31.28 141,171
10/30/2013 31.69 31.7 30.9 31.21 123,407
10/29/2013 31.51 31.74 31.37 31.6 231,929
10/28/2013 31.32 31.55 31.27 31.49 334,465
10/25/2013 31.59 31.9 31.051 31.39 158,293
10/24/2013 31.3 31.73 31.11 31.58 107,620
10/23/2013 30.9 31.53 30.9 31.3 161,797
10/22/2013 31.06 31.17 30.71 31.11 179,227
10/21/2013 31 31.15 30.61 30.97 336,613
10/18/2013 30.9 31.15 30.54 31.07 151,246
10/17/2013 30.74 31.17 30.54 31 136,110
10/16/2013 31.2 31.2 30.55 30.87 157,188
10/15/2013 30.97 31.07 30.7 30.9 424,445
10/14/2013 30.96 31.1 30.75 31.01 129,023
10/11/2013 30.32 31.28 30.08 31.26 108,856
10/10/2013 30.05 30.54 29.848 30.33 235,809
10/09/2013 29.64 30.01 29.01 29.8 198,315
10/08/2013 29.92 30.12 29.42 29.58 135,779
10/07/2013 29.86 30.14 29.6 29.97 208,518
10/04/2013 29.84 30.36 29.67 30.2 231,260
10/03/2013 30.54 30.54 29.47 29.87 96,453
10/02/2013 30.72 30.9 30.36 30.56 204,277
10/01/2013 30.1 32 30.1 30.87 376,659
09/30/2013 29.16 29.74 29.08 29.632 125,258
09/27/2013 29.4 29.88 29.29 29.49 76,810
09/26/2013 29.75 30.01 29.4 29.66 118,895
09/25/2013 29.24 29.85 29.014 29.62 136,647
09/24/2013 29.6 29.9 28.8 29.25 304,828
09/23/2013 30.18 30.27 29.31 29.65 232,408
09/20/2013 29.24 30.37 29.1201 30.2 1,762,295
09/19/2013 27.5 29.23 27.25 29.1 411,956
09/18/2013 29.28 29.79 28.69 29.498 324,587
09/17/2013 29.07 29.38 28.8 29.36 199,879
09/16/2013 28.81 29.19 28.73 29.04 182,448
09/13/2013 28.24 28.42 27.89 28.29 149,372
09/12/2013 27.94 28.36 27.79 28.09 162,486
09/11/2013 28.43 28.43 27.83 27.94 176,124
09/10/2013 28.21 28.45 27.9501 28.44 198,269
09/09/2013 27.88 28.275 27.74 28.11 177,298
09/06/2013 28.29 28.29 27.501 27.83 77,790
09/05/2013 28.1 28.14 27.83 28.05 60,696
09/04/2013 28.03 28.26 27.88 28.09 101,693
09/03/2013 28.29 28.3 27.755 28.04 208,621
08/30/2013 28.11 28.18 27.69 27.9 113,204
08/29/2013 27.61 28.4 27.61 28.06 100,601
08/28/2013 28.1 28.44 27.57 27.68 65,269
08/27/2013 29 29 28.13 28.14 116,551
08/26/2013 28.9 29.415 28.81 29.15 74,583
08/23/2013 29.13 29.13 28.6 28.83 165,340
08/22/2013 27.75 29.22 27.54 28.91 101,077
08/21/2013 27.57 28 27.31 27.68 138,096
08/20/2013 26.98 27.85 26.68 27.61 84,020
08/19/2013 26.95 27.13 26.69 26.87 75,868
08/16/2013 26.79 27.32 26.79 26.9 58,144
08/15/2013 26.86 27.06 26.64 26.91 93,100
08/14/2013 27.62 27.78 27.14 27.34 77,508
08/13/2013 27.68 27.75 27.36 27.66 70,639
08/12/2013 27.4 27.626 27.21 27.57 103,041
08/09/2013 27.75 27.9375 27.41 27.67 77,856
08/08/2013 27.55 27.89 27.54 27.76 74,775
08/07/2013 26.98 27.5 26.89 27.41 126,199
08/06/2013 27.07 27.33 26.95 27.12 374,549
08/05/2013 27.04 27.23 27.04 27.23 104,293
08/02/2013 26.67 27.32 26.58 27.03 130,252
08/01/2013 27.02 27.26 26.5 26.76 170,930
07/31/2013 26.53 27.13 26.43 26.76 82,026
07/30/2013 26.62 26.65 26.27 26.47 86,421
07/29/2013 27.1 27.28 26.28 26.44 105,498
07/26/2013 27.14 27.32 26.9062 27.13 81,410
07/25/2013 27.02 27.345 26.985 27.31 131,965
07/24/2013 27.43 27.455 27.036 27.17 214,108
07/23/2013 27.07 27.52 27.07 27.31 128,609
07/22/2013 27.08 27.28 27.05 27.21 120,346
07/19/2013 26.92 27.17 26.9 27.16 83,950
07/18/2013 26.67 27.06 26.5301 26.95 193,321
07/17/2013 26.95 27.05 26.48 26.69 153,537
07/16/2013 26.91 27.1 26.64 26.9 190,241
07/15/2013 26.91 27.15 26.75 26.93 179,430
07/12/2013 26.64 27 26.46 26.95 134,819
07/11/2013 26.05 26.7 25.91 26.68 174,038
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?