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 (%)
May 31, 2019 31.40 31.70 30.86 31.01 515,900 -0.98(-3.06%)
May 30, 2019 31.94 32.58 31.77 31.99 906,442 +0.22(+0.69%)
May 29, 2019 31.12 31.92 31.01 31.77 525,796 -0.01(-0.03%)
May 28, 2019 31.02 32.03 30.91 31.78 561,869 +0.91(+2.95%)
May 24, 2019 32.51 32.76 30.79 30.87 831,700 -1.45(-4.49%)
May 23, 2019 32.44 32.59 31.53 32.32 438,835 -0.72(-2.18%)
May 22, 2019 33.87 34.12 32.15 33.04 610,237 -1.09(-3.19%)
May 21, 2019 34.33 35.26 33.94 34.13 561,168 -0.43(-1.24%)
May 20, 2019 34.00 35.25 33.44 34.56 616,144 +0.13(+0.38%)
May 17, 2019 36.17 36.42 33.96 34.43 681,200 -2.16(-5.90%)
May 16, 2019 37.51 37.75 36.30 36.59 552,883 -0.83(-2.22%)
May 15, 2019 36.54 37.49 36.29 37.42 283,368 +0.46(+1.24%)
May 14, 2019 37.12 37.78 36.69 36.96 771,471 +0.07(+0.19%)
May 13, 2019 37.24 37.84 35.84 36.89 278,684 -0.98(-2.59%)
May 10, 2019 38.04 38.39 37.41 37.87 396,500 -0.41(-1.07%)
May 09, 2019 38.17 38.92 38.07 38.28 299,411 -0.24(-0.62%)
May 08, 2019 38.74 39.00 38.20 38.52 432,085 -0.14(-0.36%)
May 07, 2019 39.58 40.03 38.43 38.66 229,294 -1.63(-4.05%)
May 06, 2019 39.87 40.62 39.43 40.29 523,594 -0.15(-0.37%)
May 03, 2019 39.54 40.55 39.22 40.44 360,000 +1.28(+3.27%)
May 02, 2019 38.48 39.42 37.96 39.16 537,527 +0.27(+0.69%)
May 01, 2019 40.14 40.18 37.51 38.89 1,207,045 -0.80(-2.02%)
Apr 30, 2019 40.76 40.77 39.29 39.69 539,447 -0.81(-2.00%)
Apr 29, 2019 40.02 40.91 39.81 40.50 289,131 +0.52(+1.30%)
Apr 26, 2019 40.32 40.41 39.37 39.98 367,500 -0.53(-1.31%)
Apr 25, 2019 41.67 41.80 40.44 40.51 301,093 -1.23(-2.95%)
Apr 24, 2019 42.90 42.93 41.06 41.74 573,478 -1.26(-2.93%)
Apr 23, 2019 42.97 43.37 42.67 43.00 379,903 +0.17(+0.40%)
Apr 22, 2019 41.03 43.17 40.88 42.83 622,745 +1.83(+4.46%)
Apr 18, 2019 41.00 41.64 40.89 41.00 410,300 +0.13(+0.32%)
Apr 17, 2019 41.88 42.12 40.80 40.87 181,811 -0.88(-2.11%)
Apr 16, 2019 41.07 41.96 40.48 41.75 337,131 +0.96(+2.35%)
Apr 15, 2019 41.23 41.89 40.66 40.79 308,747 -0.63(-1.52%)
Apr 12, 2019 41.81 42.91 41.37 41.42 424,500 +0.26(+0.63%)
Apr 11, 2019 41.99 42.41 41.00 41.16 749,231 -0.90(-2.14%)
Apr 10, 2019 40.78 42.64 40.63 42.06 573,467 +1.58(+3.90%)
Apr 09, 2019 40.67 41.19 40.19 40.48 419,912 -0.16(-0.39%)
Apr 08, 2019 41.50 42.47 40.46 40.64 374,377 -1.16(-2.78%)
Apr 05, 2019 40.42 42.08 40.00 41.80 827,600 +1.66(+4.14%)
Apr 04, 2019 39.69 40.62 39.14 40.14 712,853 +0.41(+1.03%)
Apr 03, 2019 41.57 41.57 39.11 39.73 823,062 -1.30(-3.17%)
Apr 02, 2019 41.73 42.23 40.83 41.03 509,599 -0.63(-1.51%)
Apr 01, 2019 41.47 42.03 41.20 41.66 493,814 +0.60(+1.46%)
Mar 29, 2019 41.97 42.39 40.38 41.06 390,900 -0.41(-0.99%)
Mar 28, 2019 41.39 42.52 41.00 41.47 487,419 -0.43(-1.03%)
Mar 27, 2019 41.42 42.49 41.27 41.90 327,942 +0.31(+0.75%)
Mar 26, 2019 41.06 41.83 40.58 41.59 437,851 +0.97(+2.39%)
Mar 25, 2019 39.59 40.79 39.02 40.62 449,238 +0.86(+2.16%)
Mar 22, 2019 42.26 42.32 39.47 39.76 357,300 -3.04(-7.10%)
Mar 21, 2019 42.10 43.04 41.36 42.80 273,270 +0.28(+0.66%)
Mar 20, 2019 41.67 43.40 41.54 42.52 270,567 +0.77(+1.84%)
Mar 19, 2019 42.42 42.49 41.51 41.75 542,132 -0.31(-0.74%)
Mar 18, 2019 41.99 42.55 41.85 42.06 256,385 +0.14(+0.33%)
Mar 15, 2019 40.97 41.94 40.78 41.92 780,400 +0.95(+2.32%)
Mar 14, 2019 41.20 41.73 40.78 40.97 466,163 -0.14(-0.34%)
Mar 13, 2019 40.23 41.44 40.13 41.11 360,269 +1.24(+3.11%)
Mar 12, 2019 39.89 40.50 39.80 39.87 184,903 +0.03(+0.08%)
Mar 11, 2019 40.07 40.30 39.25 39.84 551,520 +0.48(+1.22%)
Mar 08, 2019 39.00 40.28 38.48 39.36 367,000 -0.19(-0.48%)
Mar 07, 2019 40.05 40.53 39.36 39.55 443,935 -0.49(-1.22%)
Mar 06, 2019 40.83 41.28 39.73 40.04 537,155 -0.96(-2.34%)
Mar 05, 2019 41.72 42.10 40.60 41.00 668,416 -0.51(-1.23%)
Mar 04, 2019 42.31 43.37 41.35 41.51 733,320 -0.47(-1.12%)
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.