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 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%)
Sep 03, 2019 25.40 26.21 24.90 26.11 560,670 +0.13(+0.50%)
Aug 30, 2019 26.38 26.85 25.80 25.98 595,600 -0.12(-0.46%)
Aug 29, 2019 25.50 26.42 25.50 26.10 451,485 +0.90(+3.57%)
Aug 28, 2019 24.37 25.74 23.92 25.20 537,564 +1.07(+4.43%)
Aug 27, 2019 24.97 25.12 23.80 24.13 416,634 -0.49(-1.99%)
Aug 26, 2019 25.12 25.42 24.44 24.62 355,600 -0.15(-0.61%)
Aug 23, 2019 26.07 26.49 24.67 24.77 478,600 -1.63(-6.17%)
Aug 22, 2019 27.19 27.60 26.40 26.40 406,322 -0.56(-2.08%)
Aug 21, 2019 27.61 27.61 26.87 26.96 332,799 -0.22(-0.81%)
Aug 20, 2019 27.40 27.45 26.89 27.18 250,867 -0.33(-1.20%)
Aug 19, 2019 26.70 27.85 26.68 27.51 483,392 +1.42(+5.44%)
Aug 16, 2019 26.30 26.40 25.95 26.09 623,300 -0.02(-0.08%)
Aug 15, 2019 26.02 26.32 25.51 26.11 531,951 -0.18(-0.68%)
Aug 14, 2019 27.65 27.70 26.16 26.29 466,613 -2.24(-7.85%)
Aug 13, 2019 28.53 29.66 28.25 28.53 443,727 -0.05(-0.17%)
Aug 12, 2019 28.32 28.68 27.82 28.58 385,525 +0.18(+0.63%)
Aug 09, 2019 29.32 29.78 28.24 28.40 552,800 -1.00(-3.40%)
Aug 08, 2019 29.75 29.75 28.97 29.40 721,470 -0.10(-0.34%)
Aug 07, 2019 28.70 29.74 28.32 29.50 611,197 +0.14(+0.48%)
Aug 06, 2019 29.68 30.26 28.75 29.36 430,673 -0.22(-0.74%)
Aug 05, 2019 29.74 30.10 28.59 29.58 876,961 -1.17(-3.80%)
Aug 02, 2019 31.34 31.57 30.37 30.75 585,200 -0.68(-2.16%)
Aug 01, 2019 32.46 32.93 31.32 31.43 1,021,610 -1.10(-3.38%)
Jul 31, 2019 32.52 33.85 32.32 32.53 871,000 -0.11(-0.34%)
Jul 30, 2019 30.93 32.93 30.71 32.64 795,034 +1.31(+4.18%)
Jul 29, 2019 31.60 31.79 30.67 31.33 1,150,644 -0.53(-1.66%)
Jul 26, 2019 30.44 32.02 30.06 31.86 1,051,800 +1.47(+4.84%)
Jul 25, 2019 31.80 31.80 29.84 30.39 621,741 -1.04(-3.31%)
Jul 24, 2019 31.65 32.16 31.33 31.43 612,979 -0.20(-0.63%)
Jul 23, 2019 31.69 32.43 31.30 31.63 488,688 +0.01(+0.03%)
Jul 22, 2019 30.52 32.04 30.41 31.62 734,649 +1.33(+4.39%)
Jul 19, 2019 29.92 30.42 29.50 30.29 495,100 +0.38(+1.27%)
Jul 18, 2019 30.25 30.61 29.35 29.91 471,480 -0.34(-1.12%)
Jul 17, 2019 30.99 31.39 30.08 30.25 531,922 -0.90(-2.89%)
Jul 16, 2019 30.72 31.84 30.39 31.15 411,903 +0.29(+0.94%)
Jul 15, 2019 31.89 32.32 30.41 30.86 647,783 -0.93(-2.93%)
Jul 12, 2019 31.46 31.99 30.60 31.79 771,800 +0.38(+1.21%)
Jul 11, 2019 31.89 32.38 31.31 31.41 322,941 -0.51(-1.60%)
Jul 10, 2019 31.45 32.89 30.89 31.92 606,066 -0.05(-0.16%)
Jul 09, 2019 31.83 32.24 31.24 31.97 384,185 -0.05(-0.16%)
Jul 08, 2019 31.69 32.22 31.59 32.02 330,271 +0.05(+0.16%)
Jul 05, 2019 31.66 32.13 31.62 31.97 201,600 +0.12(+0.38%)
Jul 03, 2019 31.69 32.07 31.00 31.85 357,000 +0.15(+0.47%)
Jul 02, 2019 33.69 33.69 31.29 31.70 835,477 -1.96(-5.84%)
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.