APOG: Historical Prices for Apogee Enterprises, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.34	14.36	14.03	14.06	71,100	14.06
24-Nov-09	14.46	14.53	14.20	14.30	162,300	14.30
23-Nov-09	14.28	14.71	14.16	14.46	145,200	14.46
20-Nov-09	13.82	14.08	13.71	14.04	119,700	14.04
19-Nov-09	14.20	14.20	13.67	13.98	132,800	13.98
18-Nov-09	14.45	14.56	14.10	14.25	75,000	14.25
17-Nov-09	14.60	14.64	14.36	14.41	85,600	14.41
16-Nov-09	14.40	14.88	14.27	14.73	180,600	14.73
13-Nov-09	14.10	14.50	13.91	14.24	207,700	14.24
12-Nov-09	14.69	14.83	13.89	13.93	197,900	13.93
11-Nov-09	14.90	14.95	14.37	14.68	130,900	14.68
10-Nov-09	14.29	14.74	14.16	14.70	216,600	14.70
9-Nov-09	14.20	14.45	14.02	14.37	165,700	14.37
6-Nov-09	13.74	14.20	13.61	14.00	248,900	14.00
5-Nov-09	13.57	14.07	13.34	13.94	293,800	13.94
4-Nov-09	13.72	13.84	13.34	13.37	278,200	13.37
3-Nov-09	12.75	13.72	12.61	13.66	311,000	13.66
2-Nov-09	13.30	13.71	12.65	12.90	350,300	12.90
30-Oct-09	13.70	13.83	13.12	13.24	368,600	13.24
29-Oct-09	13.80	13.99	13.59	13.79	307,200	13.79
28-Oct-09	14.34	14.46	13.51	13.56	285,300	13.56
27-Oct-09	14.59	14.77	14.25	14.34	206,500	14.34
26-Oct-09	14.52	14.85	14.36	14.60	233,300	14.60
23-Oct-09	15.28	15.28	14.49	14.55	228,400	14.55
23-Oct-09	$ 0.082 Dividend
22-Oct-09	15.12	15.41	14.63	15.29	182,700	15.21
21-Oct-09	14.97	15.55	14.78	15.17	295,500	15.09
20-Oct-09	15.36	15.39	14.78	15.01	187,800	14.93
19-Oct-09	15.57	15.57	15.19	15.36	167,200	15.28
16-Oct-09	15.20	15.49	14.89	15.46	239,900	15.38
15-Oct-09	15.09	15.43	14.92	15.38	162,900	15.30
14-Oct-09	14.94	15.35	14.88	15.27	224,600	15.19
13-Oct-09	14.98	15.04	14.63	14.81	157,500	14.73
12-Oct-09	15.10	15.46	14.91	14.96	175,300	14.88
9-Oct-09	15.06	15.25	14.82	15.11	229,400	15.03
8-Oct-09	14.86	15.58	14.75	15.11	318,600	15.03
7-Oct-09	14.63	14.79	14.56	14.69	91,800	14.61
6-Oct-09	14.31	14.89	14.21	14.75	199,300	14.67
5-Oct-09	14.41	14.67	14.03	14.22	276,500	14.14
2-Oct-09	14.36	14.49	13.90	14.41	252,100	14.33
1-Oct-09	14.97	14.99	14.45	14.55	485,200	14.47
30-Sep-09	15.22	15.42	14.65	15.02	336,400	14.94
29-Sep-09	15.20	15.33	14.94	15.25	227,300	15.17
28-Sep-09	14.77	15.68	14.77	15.23	347,500	15.15
25-Sep-09	14.96	15.45	14.70	14.75	354,400	14.67
24-Sep-09	15.94	16.37	14.95	15.06	273,900	14.98
23-Sep-09	16.28	16.30	15.71	15.98	229,700	15.89
22-Sep-09	16.27	16.48	15.98	16.18	225,000	16.09
21-Sep-09	15.79	16.18	15.70	16.08	289,800	15.99
18-Sep-09	15.57	16.24	15.57	15.94	489,100	15.85
17-Sep-09	14.85	16.26	14.73	15.49	753,200	15.41
16-Sep-09	14.38	14.98	14.30	14.80	256,100	14.72
15-Sep-09	13.75	14.29	13.69	14.28	169,200	14.20
14-Sep-09	13.70	14.00	13.21	13.76	101,800	13.69
11-Sep-09	13.89	14.03	13.59	13.75	108,600	13.68
10-Sep-09	13.65	13.92	13.48	13.92	100,300	13.85
9-Sep-09	13.17	13.76	13.10	13.62	183,800	13.55
8-Sep-09	13.11	13.29	12.85	13.14	170,100	13.07
4-Sep-09	12.88	13.31	12.54	12.96	121,000	12.89
3-Sep-09	12.88	13.06	12.50	12.85	121,100	12.78
2-Sep-09	12.71	13.00	12.50	12.70	370,400	12.63
1-Sep-09	13.01	13.41	12.54	12.71	238,800	12.64
31-Aug-09	13.60	13.69	13.13	13.20	153,200	13.13
28-Aug-09	14.03	14.27	13.54	13.71	104,200	13.64
27-Aug-09	14.17	14.50	13.73	13.83	173,000	13.76
26-Aug-09	14.62	14.69	14.10	14.17	93,400	14.09
25-Aug-09	14.16	14.68	14.16	14.59	146,900	14.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions