Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apergy Corp (NY: APY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2020 10.34 10.34 10.34 0 +0.25(+2.48%)
Jun 02, 2020 9.140 10.16 9.120 10.09 25,103,388 +0.94(+10.27%)
Jun 01, 2020 9.460 9.460 8.900 9.150 24,201,832 +0.08(+0.88%)
May 29, 2020 8.900 9.140 8.700 9.070 15,384,300 +0.16(+1.80%)
May 28, 2020 8.730 8.980 8.510 8.910 5,948,350 +0.14(+1.60%)
May 27, 2020 8.900 8.990 8.330 8.770 7,217,251 -0.05(-0.57%)
May 26, 2020 8.990 9.050 8.710 8.820 3,710,663 +0.17(+1.97%)
May 22, 2020 8.760 8.760 8.440 8.650 1,698,500 -0.15(-1.70%)
May 21, 2020 8.910 9.010 8.640 8.800 2,866,051 -0.19(-2.11%)
May 20, 2020 8.930 9.080 8.840 8.990 5,124,885 +0.35(+4.05%)
May 19, 2020 9.140 9.190 8.570 8.640 2,571,096 -0.37(-4.11%)
May 18, 2020 9.010 9.300 8.730 9.010 2,499,911 +0.56(+6.63%)
May 15, 2020 8.450 8.830 8.220 8.450 1,601,000 -0.20(-2.31%)
May 14, 2020 8.090 8.700 7.760 8.650 2,145,785 +0.18(+2.13%)
May 13, 2020 8.980 9.010 8.360 8.470 2,486,657 -0.70(-7.63%)
May 12, 2020 9.530 9.630 8.955 9.170 1,913,396 -0.19(-2.03%)
May 11, 2020 9.190 9.570 9.100 9.360 2,279,931 -0.49(-4.97%)
May 08, 2020 9.180 9.930 8.930 9.850 3,666,700 +0.94(+10.55%)
May 07, 2020 8.870 9.170 8.700 8.910 2,400,383 +0.31(+3.60%)
May 06, 2020 9.170 9.320 8.400 8.600 2,392,554 -0.55(-6.01%)
May 05, 2020 9.320 9.770 9.070 9.150 3,588,968 +0.09(+0.99%)
May 04, 2020 8.360 9.090 8.360 9.060 2,706,109 +0.16(+1.80%)
May 01, 2020 8.920 8.990 8.250 8.900 2,961,800 -0.31(-3.37%)
Apr 30, 2020 10.49 10.52 9.080 9.210 4,720,423 -1.47(-13.76%)
Apr 29, 2020 12.00 12.26 9.910 10.68 3,607,023 -0.22(-2.02%)
Apr 28, 2020 9.370 11.39 9.050 10.90 4,136,729 +2.28(+26.45%)
Apr 27, 2020 8.030 9.000 7.680 8.620 1,663,105 +0.27(+3.23%)
Apr 24, 2020 8.940 9.340 7.780 8.350 2,989,500 -0.26(-3.02%)
Apr 23, 2020 7.140 8.730 7.080 8.610 2,975,098 +1.68(+24.24%)
Apr 22, 2020 7.230 7.680 6.870 6.930 1,822,277 +0.05(+0.73%)
Apr 21, 2020 7.250 7.670 6.790 6.880 1,632,426 -0.43(-5.88%)
Apr 20, 2020 6.710 8.345 6.391 7.310 2,330,092 -0.15(-2.01%)
Apr 17, 2020 6.350 7.460 6.320 7.460 2,141,100 +1.39(+22.90%)
Apr 16, 2020 7.660 7.660 6.000 6.070 1,913,397 -1.58(-20.65%)
Apr 15, 2020 8.070 8.130 6.790 7.650 1,479,800 -0.93(-10.84%)
Apr 14, 2020 9.370 9.590 8.420 8.580 1,405,329 -0.78(-8.33%)
Apr 13, 2020 9.610 9.830 8.810 9.360 1,501,290 +0.06(+0.65%)
Apr 09, 2020 8.970 10.12 8.500 9.300 2,236,600 +0.64(+7.39%)
Apr 08, 2020 7.720 8.660 7.380 8.660 1,294,662 +1.43(+19.78%)
Apr 07, 2020 7.290 7.950 6.925 7.230 2,146,936 +0.20(+2.84%)
Apr 06, 2020 6.620 7.110 6.260 7.030 1,316,309 +0.52(+7.99%)
Apr 03, 2020 7.470 7.610 6.220 6.510 1,643,600 -0.53(-7.53%)
Apr 02, 2020 6.360 7.220 6.100 7.040 2,527,614 +0.94(+15.41%)
Apr 01, 2020 5.450 6.370 5.250 6.100 2,205,693 +0.35(+6.09%)
Mar 31, 2020 5.840 6.385 5.490 5.750 2,527,044 -0.01(-0.17%)
Mar 30, 2020 6.100 6.100 5.360 5.760 1,388,839 -0.14(-2.37%)
Mar 27, 2020 6.020 6.190 5.250 5.900 2,462,900 -0.39(-6.20%)
Mar 26, 2020 5.710 6.850 5.670 6.290 2,308,380 +0.62(+10.93%)
Mar 25, 2020 4.610 6.050 4.210 5.670 4,153,329 +1.48(+35.32%)
Mar 24, 2020 3.130 4.370 3.100 4.190 2,981,737 +1.17(+38.74%)
Mar 23, 2020 3.600 3.610 2.890 3.020 2,112,767 -0.60(-16.57%)
Mar 20, 2020 3.560 4.320 3.370 3.620 4,020,000 +0.17(+4.93%)
Mar 19, 2020 3.370 3.500 2.960 3.450 5,813,872 +0.05(+1.47%)
Mar 18, 2020 3.500 3.690 3.330 3.400 2,164,227 -0.27(-7.36%)
Mar 17, 2020 4.490 4.530 3.490 3.670 3,423,542 -0.80(-17.90%)
Mar 16, 2020 6.080 6.630 4.270 4.470 2,630,154 -2.19(-32.88%)
Mar 13, 2020 7.140 7.140 5.610 6.660 1,789,500 +0.01(+0.15%)
Mar 12, 2020 7.450 7.450 6.510 6.650 2,169,663 -1.48(-18.20%)
Mar 11, 2020 7.660 8.590 7.450 8.130 3,216,858 +0.03(+0.37%)
Mar 10, 2020 9.350 9.500 7.560 8.100 2,539,323 -0.54(-6.25%)
Mar 09, 2020 10.00 10.46 8.630 8.640 2,905,972 -6.84(-44.19%)
Mar 06, 2020 16.58 17.08 15.18 15.48 1,004,800 -1.74(-10.10%)
Mar 05, 2020 17.21 17.35 16.65 17.22 802,115 -0.40(-2.27%)
Mar 04, 2020 18.61 18.61 17.12 17.62 653,868 -0.67(-3.66%)
Mar 03, 2020 19.60 19.82 17.81 18.29 760,457 -1.40(-7.11%)
Mar 02, 2020 18.81 19.71 18.16 19.69 961,545 +1.09(+5.86%)
Feb 28, 2020 17.75 19.02 17.71 18.60 1,320,700 +0.11(+0.59%)
Feb 27, 2020 19.78 19.78 18.41 18.49 1,190,964 -2.19(-10.59%)
Feb 26, 2020 21.84 22.01 20.40 20.68 792,062 -1.18(-5.40%)
Feb 25, 2020 22.71 23.00 21.34 21.86 1,069,350 -1.23(-5.33%)
Feb 24, 2020 23.93 24.03 22.47 23.09 922,624 -1.68(-6.78%)
Feb 21, 2020 25.38 25.45 24.66 24.77 691,200 -1.00(-3.88%)
Feb 20, 2020 25.44 26.45 25.41 25.77 611,755 +0.48(+1.90%)
Feb 19, 2020 26.24 26.25 25.10 25.29 1,468,118 -0.63(-2.43%)
Feb 18, 2020 25.27 26.23 24.91 25.92 809,407 +0.56(+2.21%)
Feb 14, 2020 25.48 25.68 24.84 25.36 594,700 -0.06(-0.24%)
Feb 13, 2020 26.38 26.65 25.18 25.42 1,398,521 -1.16(-4.36%)
Feb 12, 2020 27.53 27.69 26.32 26.58 769,306 -0.15(-0.56%)
Feb 11, 2020 27.02 27.58 26.50 26.73 286,425 +0.17(+0.64%)
Feb 10, 2020 26.37 26.74 25.98 26.56 311,258 -0.06(-0.23%)
Feb 07, 2020 26.55 27.15 26.44 26.62 336,000 -0.32(-1.19%)
Feb 06, 2020 27.33 27.45 26.60 26.94 427,813 -0.28(-1.03%)
Feb 05, 2020 26.75 27.59 26.64 27.22 261,917 +1.12(+4.29%)
Feb 04, 2020 26.49 27.04 25.99 26.10 285,896 +0.29(+1.12%)
Feb 03, 2020 25.87 26.30 25.69 25.81 367,930 -0.05(-0.19%)
Jan 31, 2020 26.04 26.25 25.63 25.86 263,000 -0.75(-2.82%)
Jan 30, 2020 25.98 26.63 25.92 26.61 189,527 +0.10(+0.38%)
Jan 29, 2020 27.93 28.12 26.49 26.51 437,500 -1.12(-4.05%)
Jan 28, 2020 27.67 27.86 26.95 27.63 381,941 +0.20(+0.73%)
Jan 27, 2020 27.81 28.19 27.25 27.43 451,756 -1.36(-4.72%)
Jan 24, 2020 28.98 29.02 28.20 28.79 527,600 -0.29(-1.00%)
Jan 23, 2020 29.02 29.57 28.46 29.08 508,027 -0.38(-1.29%)
Jan 22, 2020 29.90 30.07 29.24 29.46 713,964 -0.63(-2.09%)
Jan 21, 2020 30.66 30.75 29.99 30.09 716,656 -0.93(-3.00%)
Jan 17, 2020 31.46 31.60 30.88 31.02 310,100 -0.15(-0.48%)
Jan 16, 2020 31.47 31.95 30.90 31.17 387,528 -0.02(-0.06%)
Jan 15, 2020 31.73 31.77 30.92 31.19 354,389 -0.69(-2.16%)
Jan 14, 2020 31.38 32.09 31.26 31.88 339,219 +0.36(+1.14%)
Jan 13, 2020 31.98 31.99 31.17 31.52 380,030 -0.51(-1.59%)
Jan 10, 2020 32.25 32.25 31.72 32.03 564,300 -0.24(-0.74%)
Jan 09, 2020 32.21 32.39 31.49 32.27 320,759 +0.04(+0.12%)
Jan 08, 2020 33.07 33.23 31.78 32.23 480,245 -1.03(-3.10%)
Jan 07, 2020 33.54 33.72 32.67 33.26 342,723 -0.42(-1.25%)
Jan 06, 2020 33.44 33.83 32.85 33.68 616,493 +0.09(+0.27%)
Jan 03, 2020 34.16 34.46 33.15 33.59 499,400 -0.08(-0.24%)
Jan 02, 2020 33.64 33.96 32.99 33.67 528,799 -0.11(-0.33%)
Dec 31, 2019 33.76 34.28 33.66 33.78 514,900 -0.31(-0.91%)
Dec 30, 2019 34.21 34.80 34.01 34.09 422,188 -0.06(-0.18%)
Dec 27, 2019 34.19 34.36 33.61 34.15 368,200 +0.20(+0.59%)
Dec 26, 2019 34.00 34.40 33.82 33.95 401,531 +0.02(+0.06%)
Dec 24, 2019 33.67 34.17 33.50 33.93 221,900 +0.23(+0.68%)
Dec 23, 2019 32.77 33.97 32.63 33.70 520,280 +0.90(+2.74%)
Dec 20, 2019 32.57 32.90 31.70 32.80 1,912,500 +0.30(+0.92%)
Dec 19, 2019 32.02 33.73 31.94 32.50 2,181,394 +1.83(+5.97%)
Dec 18, 2019 29.68 30.84 29.57 30.67 813,725 +0.73(+2.44%)
Dec 17, 2019 29.19 29.97 29.19 29.94 544,567 +0.71(+2.43%)
Dec 16, 2019 29.18 29.83 28.91 29.23 496,714 +0.31(+1.07%)
Dec 13, 2019 29.11 29.53 28.78 28.92 720,900 -0.19(-0.65%)
Dec 12, 2019 28.51 29.34 28.44 29.11 837,671 +1.14(+4.08%)
Dec 11, 2019 27.74 28.11 27.35 27.97 501,138 +0.25(+0.90%)
Dec 10, 2019 26.72 28.06 26.60 27.72 584,376 +1.13(+4.25%)
Dec 09, 2019 27.07 27.48 26.40 26.59 348,844 -0.74(-2.71%)
Dec 06, 2019 26.17 27.58 26.17 27.33 974,100 +1.34(+5.16%)
Dec 05, 2019 26.49 26.70 25.85 25.99 299,675 -0.44(-1.66%)
Dec 04, 2019 25.82 26.87 25.69 26.43 321,382 +0.80(+3.12%)
Dec 03, 2019 25.65 26.28 25.27 25.63 639,184 -0.33(-1.27%)
Dec 02, 2019 25.59 26.32 25.59 25.96 311,359 +0.42(+1.64%)
Nov 29, 2019 26.07 26.07 25.48 25.54 114,100 -0.88(-3.33%)
Nov 27, 2019 26.57 26.81 26.21 26.42 247,800 -0.08(-0.30%)
Nov 26, 2019 26.80 26.86 26.27 26.50 437,879 -0.41(-1.52%)
Nov 25, 2019 26.21 26.99 26.00 26.91 412,075 +0.74(+2.83%)
Nov 22, 2019 26.34 26.66 25.88 26.17 624,000 -0.09(-0.34%)
Nov 21, 2019 25.67 26.32 25.19 26.26 516,140 +0.86(+3.39%)
Nov 20, 2019 25.43 26.00 25.15 25.40 386,739 +0.06(+0.24%)
Nov 19, 2019 25.16 25.54 24.80 25.34 445,511 +0.06(+0.24%)
Nov 18, 2019 25.26 25.40 24.96 25.28 422,450 -0.34(-1.33%)
Nov 15, 2019 25.72 26.01 25.16 25.62 719,400 +0.05(+0.20%)
Nov 14, 2019 26.42 26.68 25.53 25.57 498,458 -0.90(-3.40%)
Nov 13, 2019 26.57 26.61 26.19 26.47 615,055 -0.40(-1.49%)
Nov 12, 2019 27.10 27.41 26.60 26.87 516,163 -0.24(-0.89%)
Nov 11, 2019 26.95 27.15 26.53 27.11 364,870 -0.17(-0.62%)
Nov 08, 2019 26.72 27.38 26.07 27.28 901,000 +0.25(+0.92%)
Nov 07, 2019 27.15 27.86 26.94 27.03 587,314 +0.34(+1.27%)
Nov 06, 2019 26.94 27.24 26.33 26.69 1,488,060 -0.58(-2.13%)
Nov 05, 2019 27.26 27.89 27.14 27.27 718,320 +0.09(+0.33%)
Nov 04, 2019 26.72 27.36 26.53 27.18 701,310 +0.85(+3.23%)
Nov 01, 2019 25.51 26.44 25.51 26.33 595,200 +1.16(+4.61%)
Oct 31, 2019 25.26 25.55 24.84 25.17 805,945 -0.22(-0.87%)
Oct 30, 2019 27.03 27.06 25.24 25.39 784,927 -1.64(-6.07%)
Oct 29, 2019 26.24 27.17 25.91 27.03 753,131 +0.63(+2.39%)
Oct 28, 2019 26.70 27.71 26.34 26.40 907,280 -0.04(-0.15%)
Oct 25, 2019 25.72 27.11 25.12 26.44 1,803,600 +0.57(+2.20%)
Oct 24, 2019 24.90 26.09 23.90 25.87 1,923,083 +0.09(+0.35%)
Oct 23, 2019 25.31 26.00 24.45 25.78 1,032,143 +0.49(+1.94%)
Oct 22, 2019 25.70 25.79 25.04 25.29 1,276,118 -0.36(-1.40%)
Oct 21, 2019 25.37 25.90 25.13 25.65 945,740 +0.37(+1.46%)
Oct 18, 2019 25.55 26.09 25.26 25.28 509,200 -0.30(-1.17%)
Oct 17, 2019 25.58 25.93 25.33 25.58 773,426 +0.23(+0.91%)
Oct 16, 2019 25.50 26.02 25.23 25.35 565,786 -0.17(-0.67%)
Oct 15, 2019 25.40 26.30 25.07 25.52 653,373 +0.10(+0.39%)
Oct 14, 2019 25.08 25.58 24.60 25.42 440,291 -0.09(-0.35%)
Oct 11, 2019 24.65 25.75 24.46 25.51 516,700 +1.26(+5.20%)
Oct 10, 2019 23.68 24.52 23.62 24.25 655,874 +0.18(+0.75%)
Oct 09, 2019 24.36 24.68 23.83 24.07 681,492 +0.04(+0.17%)
Oct 08, 2019 24.20 24.73 23.84 24.03 620,106 -0.63(-2.55%)
Oct 07, 2019 25.35 25.44 24.60 24.66 617,532 -0.72(-2.84%)
Oct 04, 2019 25.87 26.00 25.05 25.38 454,900 -0.22(-0.86%)
Oct 03, 2019 25.14 25.69 24.36 25.60 687,073 +0.34(+1.35%)
Oct 02, 2019 26.00 26.05 25.10 25.26 434,460 -0.69(-2.66%)
Oct 01, 2019 28.04 28.04 25.84 25.95 378,628 -1.10(-4.07%)
Sep 30, 2019 26.85 27.27 26.75 27.05 1,122,425 +0.06(+0.22%)
Sep 27, 2019 26.52 27.43 26.06 26.99 964,700 +0.24(+0.90%)
Sep 26, 2019 27.87 28.00 26.60 26.75 632,180 -1.30(-4.63%)
Sep 25, 2019 27.42 28.33 27.13 28.05 601,911 +0.27(+0.97%)
Sep 24, 2019 29.28 29.36 27.68 27.78 429,712 -1.82(-6.15%)
Sep 23, 2019 29.02 29.93 29.02 29.60 596,471 +0.11(+0.37%)
Sep 20, 2019 29.42 29.92 29.21 29.49 1,137,100 +0.19(+0.65%)
Sep 19, 2019 30.10 30.33 29.24 29.30 772,273 -0.50(-1.68%)
Sep 18, 2019 30.20 30.49 29.10 29.80 523,655 -0.73(-2.39%)
Sep 17, 2019 31.85 31.85 29.74 30.53 888,125 -1.68(-5.22%)
Sep 16, 2019 30.00 32.46 29.50 32.21 1,059,212 +3.45(+12.00%)
Sep 13, 2019 29.09 29.35 28.41 28.76 354,200 -0.05(-0.17%)
Sep 12, 2019 28.31 29.42 28.06 28.81 552,904 -0.16(-0.55%)
Sep 11, 2019 28.22 29.43 27.81 28.97 1,159,323 -0.33(-1.13%)
Sep 10, 2019 29.18 29.98 28.89 29.30 418,242 +0.10(+0.34%)
Sep 09, 2019 28.44 29.26 28.15 29.20 555,102 +0.95(+3.36%)
Sep 06, 2019 28.00 28.51 27.43 28.25 681,000 +0.11(+0.39%)
Sep 05, 2019 27.00 28.34 26.92 28.14 938,045 +1.49(+5.59%)
Sep 04, 2019 26.63 26.79 25.90 26.65 432,921 +0.54(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.