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 (%)
Jun 03, 2020 10.34 10.34 10.34 0 +0.25(+2.48%)
Jun 02, 2020 9.140 10.16 9.120 10.09 25,103,388 +0.94(+10.27%)
Jun 01, 2020 9.460 9.460 8.900 9.150 24,201,832 +0.08(+0.88%)
May 29, 2020 8.900 9.140 8.700 9.070 15,384,300 +0.16(+1.80%)
May 28, 2020 8.730 8.980 8.510 8.910 5,948,350 +0.14(+1.60%)
May 27, 2020 8.900 8.990 8.330 8.770 7,217,251 -0.05(-0.57%)
May 26, 2020 8.990 9.050 8.710 8.820 3,710,663 +0.17(+1.97%)
May 22, 2020 8.760 8.760 8.440 8.650 1,698,500 -0.15(-1.70%)
May 21, 2020 8.910 9.010 8.640 8.800 2,866,051 -0.19(-2.11%)
May 20, 2020 8.930 9.080 8.840 8.990 5,124,885 +0.35(+4.05%)
May 19, 2020 9.140 9.190 8.570 8.640 2,571,096 -0.37(-4.11%)
May 18, 2020 9.010 9.300 8.730 9.010 2,499,911 +0.56(+6.63%)
May 15, 2020 8.450 8.830 8.220 8.450 1,601,000 -0.20(-2.31%)
May 14, 2020 8.090 8.700 7.760 8.650 2,145,785 +0.18(+2.13%)
May 13, 2020 8.980 9.010 8.360 8.470 2,486,657 -0.70(-7.63%)
May 12, 2020 9.530 9.630 8.955 9.170 1,913,396 -0.19(-2.03%)
May 11, 2020 9.190 9.570 9.100 9.360 2,279,931 -0.49(-4.97%)
May 08, 2020 9.180 9.930 8.930 9.850 3,666,700 +0.94(+10.55%)
May 07, 2020 8.870 9.170 8.700 8.910 2,400,383 +0.31(+3.60%)
May 06, 2020 9.170 9.320 8.400 8.600 2,392,554 -0.55(-6.01%)
May 05, 2020 9.320 9.770 9.070 9.150 3,588,968 +0.09(+0.99%)
May 04, 2020 8.360 9.090 8.360 9.060 2,706,109 +0.16(+1.80%)
May 01, 2020 8.920 8.990 8.250 8.900 2,961,800 -0.31(-3.37%)
Apr 30, 2020 10.49 10.52 9.080 9.210 4,720,423 -1.47(-13.76%)
Apr 29, 2020 12.00 12.26 9.910 10.68 3,607,023 -0.22(-2.02%)
Apr 28, 2020 9.370 11.39 9.050 10.90 4,136,729 +2.28(+26.45%)
Apr 27, 2020 8.030 9.000 7.680 8.620 1,663,105 +0.27(+3.23%)
Apr 24, 2020 8.940 9.340 7.780 8.350 2,989,500 -0.26(-3.02%)
Apr 23, 2020 7.140 8.730 7.080 8.610 2,975,098 +1.68(+24.24%)
Apr 22, 2020 7.230 7.680 6.870 6.930 1,822,277 +0.05(+0.73%)
Apr 21, 2020 7.250 7.670 6.790 6.880 1,632,426 -0.43(-5.88%)
Apr 20, 2020 6.710 8.345 6.391 7.310 2,330,092 -0.15(-2.01%)
Apr 17, 2020 6.350 7.460 6.320 7.460 2,141,100 +1.39(+22.90%)
Apr 16, 2020 7.660 7.660 6.000 6.070 1,913,397 -1.58(-20.65%)
Apr 15, 2020 8.070 8.130 6.790 7.650 1,479,800 -0.93(-10.84%)
Apr 14, 2020 9.370 9.590 8.420 8.580 1,405,329 -0.78(-8.33%)
Apr 13, 2020 9.610 9.830 8.810 9.360 1,501,290 +0.06(+0.65%)
Apr 09, 2020 8.970 10.12 8.500 9.300 2,236,600 +0.64(+7.39%)
Apr 08, 2020 7.720 8.660 7.380 8.660 1,294,662 +1.43(+19.78%)
Apr 07, 2020 7.290 7.950 6.925 7.230 2,146,936 +0.20(+2.84%)
Apr 06, 2020 6.620 7.110 6.260 7.030 1,316,309 +0.52(+7.99%)
Apr 03, 2020 7.470 7.610 6.220 6.510 1,643,600 -0.53(-7.53%)
Apr 02, 2020 6.360 7.220 6.100 7.040 2,527,614 +0.94(+15.41%)
Apr 01, 2020 5.450 6.370 5.250 6.100 2,205,693 +0.35(+6.09%)
Mar 31, 2020 5.840 6.385 5.490 5.750 2,527,044 -0.01(-0.17%)
Mar 30, 2020 6.100 6.100 5.360 5.760 1,388,839 -0.14(-2.37%)
Mar 27, 2020 6.020 6.190 5.250 5.900 2,462,900 -0.39(-6.20%)
Mar 26, 2020 5.710 6.850 5.670 6.290 2,308,380 +0.62(+10.93%)
Mar 25, 2020 4.610 6.050 4.210 5.670 4,153,329 +1.48(+35.32%)
Mar 24, 2020 3.130 4.370 3.100 4.190 2,981,737 +1.17(+38.74%)
Mar 23, 2020 3.600 3.610 2.890 3.020 2,112,767 -0.60(-16.57%)
Mar 20, 2020 3.560 4.320 3.370 3.620 4,020,000 +0.17(+4.93%)
Mar 19, 2020 3.370 3.500 2.960 3.450 5,813,872 +0.05(+1.47%)
Mar 18, 2020 3.500 3.690 3.330 3.400 2,164,227 -0.27(-7.36%)
Mar 17, 2020 4.490 4.530 3.490 3.670 3,423,542 -0.80(-17.90%)
Mar 16, 2020 6.080 6.630 4.270 4.470 2,630,154 -2.19(-32.88%)
Mar 13, 2020 7.140 7.140 5.610 6.660 1,789,500 +0.01(+0.15%)
Mar 12, 2020 7.450 7.450 6.510 6.650 2,169,663 -1.48(-18.20%)
Mar 11, 2020 7.660 8.590 7.450 8.130 3,216,858 +0.03(+0.37%)
Mar 10, 2020 9.350 9.500 7.560 8.100 2,539,323 -0.54(-6.25%)
Mar 09, 2020 10.00 10.46 8.630 8.640 2,905,972 -6.84(-44.19%)
Mar 06, 2020 16.58 17.08 15.18 15.48 1,004,800 -1.74(-10.10%)
Mar 05, 2020 17.21 17.35 16.65 17.22 802,115 -0.40(-2.27%)
Mar 04, 2020 18.61 18.61 17.12 17.62 653,868 -0.67(-3.66%)
Mar 03, 2020 19.60 19.82 17.81 18.29 760,457 -1.40(-7.11%)
Mar 02, 2020 18.81 19.71 18.16 19.69 961,545 +1.09(+5.86%)
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%)
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.