Skip to main content
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 (%)
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%)
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.