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 (%)
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%)
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.