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 (%)
Jan 31, 2019 34.81 34.99 33.56 33.62 310,136 -0.86(-2.49%)
Jan 30, 2019 33.86 34.85 33.17 34.48 189,570 +0.84(+2.50%)
Jan 29, 2019 34.16 34.73 33.61 33.64 458,919 -0.35(-1.03%)
Jan 28, 2019 33.17 34.18 33.17 33.99 371,873 -0.12(-0.35%)
Jan 25, 2019 34.31 34.83 33.87 34.11 229,600 +0.14(+0.41%)
Jan 24, 2019 33.35 34.53 33.07 33.97 425,317 +0.79(+2.38%)
Jan 23, 2019 33.72 33.88 32.53 33.18 319,582 -0.44(-1.31%)
Jan 22, 2019 33.87 33.94 32.79 33.62 661,156 -0.36(-1.06%)
Jan 18, 2019 33.13 34.20 32.99 33.98 537,500 +1.26(+3.85%)
Jan 17, 2019 32.75 33.57 32.08 32.72 459,332 +0.60(+1.87%)
Jan 16, 2019 31.32 32.30 30.60 32.12 351,683 +0.65(+2.07%)
Jan 15, 2019 31.68 32.02 30.82 31.47 446,024 -0.03(-0.10%)
Jan 14, 2019 30.98 31.90 30.67 31.50 362,410 +0.14(+0.45%)
Jan 11, 2019 31.40 31.69 30.46 31.36 507,900 -0.27(-0.85%)
Jan 10, 2019 31.95 31.95 31.18 31.63 676,525 -0.52(-1.62%)
Jan 09, 2019 32.91 33.51 31.92 32.15 731,557 -0.56(-1.71%)
Jan 08, 2019 32.33 32.98 32.15 32.71 622,814 +0.72(+2.25%)
Jan 07, 2019 31.00 32.37 30.30 31.99 675,199 +0.94(+3.03%)
Jan 04, 2019 29.07 31.08 28.51 31.05 983,500 +2.80(+9.91%)
Jan 03, 2019 27.89 28.79 27.22 28.25 430,306 +0.31(+1.11%)
Jan 02, 2019 26.64 29.04 25.87 27.94 700,613 +0.86(+3.18%)
Dec 31, 2018 27.43 27.67 25.91 27.08 545,000 -0.28(-1.02%)
Dec 28, 2018 27.55 28.13 26.52 27.36 548,000 -0.24(-0.87%)
Dec 27, 2018 27.18 27.62 25.96 27.60 474,423 -0.36(-1.29%)
Dec 26, 2018 26.54 28.10 25.85 27.96 531,875 +1.35(+5.07%)
Dec 24, 2018 27.10 27.53 26.21 26.61 321,100 -0.88(-3.20%)
Dec 21, 2018 28.93 29.54 26.99 27.49 1,947,500 -1.69(-5.79%)
Dec 20, 2018 29.02 29.85 28.58 29.18 1,078,218 -0.29(-0.98%)
Dec 19, 2018 30.48 30.66 29.12 29.47 791,552 -1.15(-3.76%)
Dec 18, 2018 29.68 31.07 29.47 30.62 678,822 +0.94(+3.17%)
Dec 17, 2018 31.08 31.73 29.67 29.68 465,408 -1.66(-5.30%)
Dec 14, 2018 31.02 32.52 30.97 31.34 1,005,500 -0.25(-0.79%)
Dec 13, 2018 31.13 31.91 30.12 31.59 582,750 +0.03(+0.10%)
Dec 12, 2018 31.15 32.39 30.66 31.56 803,882 +0.89(+2.90%)
Dec 11, 2018 30.90 31.05 30.23 30.67 789,958 +0.28(+0.92%)
Dec 10, 2018 31.92 31.92 30.14 30.39 683,520 -1.92(-5.94%)
Dec 07, 2018 32.90 33.59 31.95 32.31 619,300 +0.12(+0.37%)
Dec 06, 2018 32.44 32.76 31.23 32.19 541,321 -0.92(-2.78%)
Dec 04, 2018 34.58 34.58 33.02 33.11 690,200 -1.63(-4.69%)
Dec 03, 2018 35.50 35.59 34.53 34.74 554,389 +0.46(+1.34%)
Nov 30, 2018 34.50 35.34 33.90 34.28 609,800 -0.78(-2.22%)
Nov 29, 2018 34.77 35.40 34.26 35.06 393,570 +0.18(+0.52%)
Nov 28, 2018 34.22 34.99 33.79 34.88 445,407 +0.82(+2.41%)
Nov 27, 2018 34.14 34.96 33.87 34.06 406,288 -0.16(-0.47%)
Nov 26, 2018 35.14 35.70 33.62 34.22 902,854 -0.69(-1.98%)
Nov 23, 2018 35.35 36.10 34.57 34.91 183,900 -1.85(-5.03%)
Nov 21, 2018 36.76 36.76 36.76 0 +0.72(+2.00%)
Nov 20, 2018 36.89 37.51 35.57 36.04 538,714 -1.86(-4.91%)
Nov 19, 2018 37.17 38.60 36.95 37.90 619,057 +0.44(+1.17%)
Nov 16, 2018 36.81 37.73 36.34 37.46 246,600 +0.84(+2.29%)
Nov 15, 2018 35.99 37.02 35.51 36.62 409,660 +0.43(+1.19%)
Nov 14, 2018 37.31 37.31 34.33 36.19 890,194 +0.00(+0.00%)
Nov 13, 2018 37.79 38.54 36.09 36.19 523,715 -1.54(-4.08%)
Nov 12, 2018 38.19 39.34 37.62 37.73 331,688 -0.30(-0.79%)
Nov 09, 2018 38.28 39.08 37.37 38.03 497,200 -0.89(-2.29%)
Nov 08, 2018 40.32 40.73 38.64 38.92 153,834 -1.60(-3.95%)
Nov 07, 2018 40.68 41.89 39.47 40.52 286,687 +0.15(+0.37%)
Nov 06, 2018 40.33 40.84 39.05 40.37 453,048 -0.19(-0.47%)
Nov 05, 2018 41.52 42.28 40.14 40.56 422,764 -0.94(-2.27%)
Nov 02, 2018 40.45 41.97 40.45 41.50 652,100 +1.22(+3.03%)
Nov 01, 2018 39.21 40.38 38.54 40.28 683,678 +1.29(+3.31%)
Oct 31, 2018 39.30 39.89 37.69 38.99 1,355,116 -0.36(-0.91%)
Oct 30, 2018 37.85 39.48 37.40 39.35 673,872 +1.53(+4.05%)
Oct 29, 2018 39.35 39.40 37.25 37.82 422,294 -1.28(-3.27%)
Oct 26, 2018 37.70 39.94 37.01 39.10 346,100 +0.63(+1.64%)
Oct 25, 2018 37.76 39.07 37.41 38.47 395,614 +1.35(+3.64%)
Oct 24, 2018 38.82 39.41 37.09 37.12 383,792 -1.54(-3.98%)
Oct 23, 2018 39.29 40.22 37.34 38.66 520,779 -1.71(-4.24%)
Oct 22, 2018 40.74 41.13 39.71 40.37 404,342 -0.32(-0.79%)
Oct 19, 2018 41.09 41.46 40.35 40.69 294,900 -0.40(-0.97%)
Oct 18, 2018 42.26 42.72 40.96 41.09 386,050 -1.70(-3.97%)
Oct 17, 2018 43.52 43.84 42.22 42.79 229,013 -1.11(-2.53%)
Oct 16, 2018 43.38 44.08 42.69 43.90 244,176 +0.68(+1.57%)
Oct 15, 2018 42.55 43.47 41.96 43.22 292,946 +0.77(+1.81%)
Oct 12, 2018 43.89 43.89 41.67 42.45 363,100 -0.41(-0.96%)
Oct 11, 2018 43.23 43.61 41.10 42.86 520,481 -0.87(-1.99%)
Oct 10, 2018 45.06 45.90 43.57 43.73 656,411 -1.69(-3.72%)
Oct 09, 2018 45.28 45.84 43.86 45.42 516,686 +0.17(+0.38%)
Oct 08, 2018 44.81 45.50 44.29 45.25 269,407 +0.08(+0.18%)
Oct 05, 2018 44.61 45.70 44.17 45.17 393,300 +0.57(+1.28%)
Oct 04, 2018 44.51 45.63 43.88 44.60 491,797 -0.22(-0.49%)
Oct 03, 2018 43.04 45.52 43.04 44.82 352,821 +1.81(+4.21%)
Oct 02, 2018 43.67 44.15 42.85 43.01 329,959 -0.75(-1.71%)
Oct 01, 2018 43.77 44.19 43.16 43.76 331,385 +0.20(+0.46%)
Sep 28, 2018 43.78 44.70 43.50 43.56 613,400 -0.47(-1.07%)
Sep 27, 2018 44.16 45.19 43.20 44.03 309,648 -0.07(-0.16%)
Sep 26, 2018 44.66 46.06 43.94 44.10 423,044 -0.69(-1.54%)
Sep 25, 2018 44.53 45.46 44.31 44.79 348,993 +0.49(+1.11%)
Sep 24, 2018 44.50 45.88 43.68 44.30 345,466 -0.18(-0.40%)
Sep 21, 2018 45.47 46.11 43.47 44.48 3,028,000 -0.49(-1.09%)
Sep 20, 2018 44.00 45.24 43.32 44.97 646,868 +1.12(+2.55%)
Sep 19, 2018 43.65 44.99 42.86 43.85 537,663 +0.07(+0.16%)
Sep 18, 2018 43.50 44.59 43.03 43.78 398,567 +0.48(+1.11%)
Sep 17, 2018 42.71 44.68 42.52 43.30 1,032,655 +0.79(+1.86%)
Sep 14, 2018 42.18 43.20 42.03 42.51 644,200 +0.27(+0.64%)
Sep 13, 2018 42.78 43.81 42.20 42.24 775,530 -0.69(-1.61%)
Sep 12, 2018 44.29 44.29 42.46 42.93 602,584 -0.93(-2.12%)
Sep 11, 2018 42.71 43.99 42.22 43.86 321,004 +0.83(+1.93%)
Sep 10, 2018 43.69 44.90 42.53 43.03 525,887 -0.55(-1.26%)
Sep 07, 2018 42.45 43.65 41.50 43.58 346,000 +0.66(+1.54%)
Sep 06, 2018 43.76 44.66 42.72 42.92 937,994 -1.66(-3.72%)
Sep 05, 2018 44.73 45.64 43.65 44.58 844,856 -0.45(-1.00%)
Sep 04, 2018 45.09 45.95 44.14 45.03 615,331 -0.19(-0.42%)
Aug 31, 2018 45.22 45.22 45.22 0 +0.74(+1.66%)
Aug 30, 2018 45.22 45.94 44.23 44.48 422,450 -0.79(-1.75%)
Aug 29, 2018 44.24 45.65 43.80 45.27 558,609 +1.09(+2.47%)
Aug 28, 2018 43.75 44.75 43.31 44.18 351,807 +0.32(+0.73%)
Aug 27, 2018 43.90 44.25 43.17 43.86 230,376 -0.05(-0.11%)
Aug 24, 2018 43.62 44.23 43.40 43.91 165,200 +0.46(+1.06%)
Aug 23, 2018 43.51 44.11 42.78 43.45 311,389 -0.45(-1.03%)
Aug 22, 2018 43.92 44.35 43.26 43.90 267,277 +0.15(+0.34%)
Aug 21, 2018 43.43 44.49 42.71 43.75 576,872 +0.49(+1.13%)
Aug 20, 2018 43.23 44.07 42.66 43.26 328,375 +0.11(+0.25%)
Aug 17, 2018 43.09 43.46 42.22 43.15 367,400 -0.21(-0.48%)
Aug 16, 2018 41.78 43.69 40.93 43.36 429,739 +1.75(+4.21%)
Aug 15, 2018 43.52 43.52 41.33 41.61 503,739 -2.19(-5.00%)
Aug 14, 2018 42.99 44.14 42.31 43.80 503,264 +1.30(+3.06%)
Aug 13, 2018 43.26 43.99 42.46 42.50 331,874 -0.73(-1.69%)
Aug 10, 2018 42.18 43.45 41.70 43.23 420,300 +0.89(+2.10%)
Aug 09, 2018 42.31 42.62 41.74 42.34 385,888 -0.23(-0.54%)
Aug 08, 2018 42.06 43.40 41.23 42.57 481,560 +0.12(+0.28%)
Aug 07, 2018 42.07 43.67 41.90 42.45 337,400 +1.16(+2.81%)
Aug 06, 2018 40.54 41.60 40.06 41.29 355,295 +0.82(+2.03%)
Aug 03, 2018 40.56 41.35 40.05 40.47 419,300 -0.10(-0.25%)
Aug 02, 2018 39.63 41.46 38.77 40.57 404,937 +0.52(+1.30%)
Aug 01, 2018 40.72 41.29 39.87 40.05 560,268 -0.95(-2.32%)
Jul 31, 2018 40.34 41.67 39.28 41.00 686,598 +0.68(+1.69%)
Jul 30, 2018 39.40 40.43 39.15 40.32 363,359 +1.43(+3.68%)
Jul 27, 2018 39.13 39.46 38.51 38.89 812,500 -0.25(-0.64%)
Jul 26, 2018 36.91 39.55 36.60 39.14 1,263,268 +3.24(+9.03%)
Jul 25, 2018 35.60 36.16 35.02 35.90 310,815 -0.04(-0.11%)
Jul 24, 2018 36.04 36.44 35.44 35.94 423,098 +0.13(+0.36%)
Jul 23, 2018 37.71 37.71 35.75 35.81 502,741 -1.74(-4.63%)
Jul 20, 2018 37.99 38.44 37.48 37.55 261,451 -0.46(-1.21%)
Jul 19, 2018 38.06 38.84 37.44 38.01 531,322 -0.50(-1.30%)
Jul 18, 2018 38.85 39.08 37.98 38.51 624,213 -0.45(-1.16%)
Jul 17, 2018 38.20 39.30 38.03 38.96 583,564 +1.00(+2.63%)
Jul 16, 2018 40.20 40.26 37.80 37.96 338,317 -2.59(-6.39%)
Jul 13, 2018 40.64 41.02 40.22 40.55 927,224 +0.08(+0.20%)
Jul 12, 2018 40.30 40.66 39.36 40.47 572,755 +0.31(+0.77%)
Jul 11, 2018 41.30 41.74 39.87 40.16 683,079 -0.74(-1.81%)
Jul 10, 2018 40.65 41.09 40.01 40.90 479,351 +0.47(+1.16%)
Jul 09, 2018 40.00 41.14 39.79 40.43 332,077 +0.90(+2.28%)
Jul 06, 2018 38.61 39.61 38.43 39.53 247,488 +0.78(+2.01%)
Jul 05, 2018 39.63 40.47 38.72 38.75 448,376 -1.52(-3.77%)
Jul 03, 2018 40.27 40.27 40.27 0 -0.96(-2.33%)
Jul 02, 2018 41.17 41.72 40.43 41.23 383,031 -0.52(-1.25%)
Jun 29, 2018 39.90 42.49 39.87 41.75 696,561 +1.82(+4.56%)
Jun 28, 2018 39.32 39.99 38.06 39.93 768,550 +0.51(+1.29%)
Jun 27, 2018 38.75 40.86 38.55 39.42 912,581 +1.06(+2.76%)
Jun 26, 2018 37.97 38.70 37.13 38.36 700,118 +0.55(+1.45%)
Jun 25, 2018 37.81 38.35 36.80 37.81 597,451 -0.88(-2.27%)
Jun 22, 2018 38.03 39.16 37.80 38.69 1,299,580 +1.76(+4.77%)
Jun 21, 2018 38.11 38.11 36.22 36.93 906,998 -1.17(-3.07%)
Jun 20, 2018 37.94 38.28 37.15 38.10 538,439 +0.32(+0.85%)
Jun 19, 2018 37.62 38.03 36.65 37.78 764,716 -0.16(-0.42%)
Jun 18, 2018 37.70 38.26 37.33 37.94 491,520 +0.39(+1.04%)
Jun 15, 2018 38.15 38.15 37.55 2,211,692 -0.60(-1.57%)
Jun 14, 2018 39.90 40.15 37.59 38.15 1,173,302 -1.72(-4.31%)
Jun 13, 2018 40.88 40.88 39.05 39.87 1,035,387 -1.03(-2.52%)
Jun 12, 2018 42.34 42.46 40.31 40.90 670,778 -1.18(-2.80%)
Jun 11, 2018 41.50 43.64 41.22 42.08 1,468,255 +0.57(+1.37%)
Jun 08, 2018 42.10 42.28 40.16 41.51 1,055,908 -0.74(-1.75%)
Jun 07, 2018 41.75 43.06 41.75 42.25 471,078 +1.16(+2.82%)
Jun 06, 2018 41.19 39.11 41.09 953,302 +1.18(+2.96%)
Jun 05, 2018 40.94 41.26 39.62 39.91 593,435 -1.02(-2.49%)
Jun 04, 2018 41.32 41.54 38.90 40.93 998,762 -0.32(-0.78%)
Jun 01, 2018 43.30 43.30 40.78 41.25 681,063 -1.94(-4.49%)
May 31, 2018 43.39 44.03 43.15 43.19 1,115,057 -0.59(-1.35%)
May 30, 2018 44.39 44.49 43.41 43.78 873,318 -0.08(-0.18%)
May 29, 2018 43.38 44.73 43.38 43.86 853,978 -0.13(-0.30%)
May 25, 2018 43.99 43.99 43.99 0 -1.54(-3.38%)
May 24, 2018 44.64 46.11 44.20 45.53 1,012,450 +0.98(+2.20%)
May 23, 2018 44.43 45.39 44.32 44.55 886,005 -0.16(-0.36%)
May 22, 2018 44.20 45.36 44.12 44.71 1,073,618 +0.20(+0.45%)
May 21, 2018 45.25 45.51 44.00 44.51 1,122,593 -0.38(-0.85%)
May 18, 2018 43.82 45.94 42.97 44.89 3,853,187 +0.99(+2.26%)
May 17, 2018 42.18 45.30 41.52 43.90 2,509,746 +1.80(+4.28%)
May 16, 2018 40.60 42.97 40.55 42.10 3,697,416 +2.10(+5.25%)
May 15, 2018 38.46 40.38 38.34 40.00 5,201,553 +0.81(+2.07%)
May 14, 2018 37.74 39.45 37.57 39.19 4,899,203 +1.14(+3.00%)
May 11, 2018 38.38 38.50 37.55 38.05 3,056,743 -0.58(-1.50%)
May 10, 2018 41.60 41.60 38.07 38.63 4,888,114 -2.28(-5.57%)
May 09, 2018 40.91 43.11 36.50 40.91 23,189,258 +4.76(+13.17%)
May 08, 2018 36.15 36.15 36.15 0 +0.40(+1.12%)
May 07, 2018 34.53 36.65 34.53 35.75 516,494 +1.25(+3.62%)
May 04, 2018 34.06 35.48 34.06 34.50 298,832 -0.25(-0.72%)
May 03, 2018 37.00 37.00 33.34 34.75 2,026,026 -2.25(-6.08%)
May 02, 2018 37.10 37.50 36.68 37.00 455,385 -0.50(-1.33%)
May 01, 2018 37.50 38.00 37.00 37.50 21,800 -0.50(-1.32%)
Apr 30, 2018 37.50 38.99 37.25 38.00 34,264 +0.00(+0.00%)
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.