APOG: Historical Prices for Apogee Enterprises, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.44	13.44	12.91	13.41	243,200	13.41
8-Feb-10	13.44	13.50	13.21	13.23	136,900	13.23
5-Feb-10	13.35	13.49	13.08	13.39	246,400	13.39
5-Feb-10	$ 0.082 Dividend
4-Feb-10	13.84	14.02	13.34	13.35	175,600	13.27
3-Feb-10	13.99	14.16	13.84	13.94	137,300	13.85
2-Feb-10	13.99	14.10	13.72	14.05	211,700	13.96
1-Feb-10	13.90	14.10	13.74	13.95	183,400	13.86
29-Jan-10	14.12	14.26	13.74	13.76	248,800	13.68
28-Jan-10	14.33	14.33	13.85	14.02	242,600	13.93
27-Jan-10	14.40	14.43	14.05	14.34	229,200	14.25
26-Jan-10	14.56	14.72	14.35	14.41	178,500	14.32
25-Jan-10	14.78	14.81	14.45	14.56	174,500	14.47
22-Jan-10	14.90	15.25	14.54	14.60	244,600	14.51
21-Jan-10	15.48	15.57	14.91	15.08	235,200	14.99
20-Jan-10	16.13	16.13	15.35	15.49	314,100	15.39
19-Jan-10	15.53	16.35	15.41	16.32	404,800	16.22
15-Jan-10	15.47	15.65	15.16	15.54	392,000	15.44
14-Jan-10	15.11	15.57	15.01	15.35	545,900	15.26
13-Jan-10	14.70	15.26	14.70	15.21	403,700	15.12
12-Jan-10	14.20	14.63	14.14	14.58	389,600	14.49
11-Jan-10	14.65	14.65	14.17	14.34	188,200	14.25
8-Jan-10	14.15	14.52	14.10	14.52	170,800	14.43
7-Jan-10	14.19	14.44	14.10	14.16	215,400	14.07
6-Jan-10	14.40	14.62	14.07	14.20	205,600	14.11
5-Jan-10	14.24	14.80	14.00	14.44	617,000	14.35
4-Jan-10	14.29	14.48	14.12	14.25	167,900	14.16
31-Dec-09	14.08	14.26	13.96	14.00	190,100	13.91
30-Dec-09	14.27	14.34	14.00	14.05	272,000	13.96
29-Dec-09	14.48	14.65	14.27	14.27	166,300	14.18
28-Dec-09	14.52	14.60	14.34	14.43	166,700	14.34
24-Dec-09	14.37	14.50	14.14	14.43	92,900	14.34
23-Dec-09	14.36	14.38	14.04	14.28	183,400	14.19
22-Dec-09	14.34	14.41	14.20	14.29	273,900	14.20
21-Dec-09	14.40	14.66	14.30	14.30	252,100	14.21
18-Dec-09	14.77	14.96	14.14	14.38	448,500	14.29
17-Dec-09	14.59	14.70	13.98	14.63	409,900	14.54
16-Dec-09	14.18	14.69	14.16	14.49	455,600	14.40
15-Dec-09	14.12	14.32	13.91	14.00	267,200	13.91
14-Dec-09	14.32	14.44	14.06	14.21	183,800	14.12
11-Dec-09	14.00	14.37	13.91	14.26	158,100	14.17
10-Dec-09	14.02	14.10	13.71	13.90	311,200	13.81
9-Dec-09	14.08	14.17	13.70	13.99	166,200	13.90
8-Dec-09	13.93	14.06	13.59	14.01	162,500	13.92
7-Dec-09	14.00	14.25	13.90	14.09	92,000	14.00
4-Dec-09	13.90	14.40	13.73	13.99	158,000	13.90
3-Dec-09	14.02	14.16	13.56	13.60	109,000	13.52
2-Dec-09	13.89	14.28	13.84	13.92	150,200	13.83
1-Dec-09	13.83	14.30	13.83	13.92	239,800	13.83
30-Nov-09	13.81	13.81	13.32	13.69	226,900	13.61
27-Nov-09	13.53	13.98	13.07	13.80	71,800	13.72
25-Nov-09	14.34	14.36	14.03	14.06	71,100	13.97
24-Nov-09	14.46	14.53	14.20	14.30	162,300	14.21
23-Nov-09	14.28	14.71	14.16	14.46	145,200	14.37
20-Nov-09	13.82	14.08	13.71	14.04	119,700	13.95
19-Nov-09	14.20	14.20	13.67	13.98	132,800	13.89
18-Nov-09	14.45	14.56	14.10	14.25	75,000	14.16
17-Nov-09	14.60	14.64	14.36	14.41	85,600	14.32
16-Nov-09	14.40	14.88	14.27	14.73	180,600	14.64
13-Nov-09	14.10	14.50	13.91	14.24	207,700	14.15
12-Nov-09	14.69	14.83	13.89	13.93	197,900	13.84
11-Nov-09	14.90	14.95	14.37	14.68	130,900	14.59
10-Nov-09	14.29	14.74	14.16	14.70	216,600	14.61
9-Nov-09	14.20	14.45	14.02	14.37	165,700	14.28
6-Nov-09	13.74	14.20	13.61	14.00	248,900	13.91
5-Nov-09	13.57	14.07	13.34	13.94	293,800	13.85
4-Nov-09	13.72	13.84	13.34	13.37	278,200	13.29
* 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