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, 2019 42.16 42.42 41.15 41.98 587,943 -0.27(-0.64%)
Feb 27, 2019 41.78 42.56 41.28 42.25 489,536 +0.48(+1.15%)
Feb 26, 2019 41.54 41.96 41.35 41.77 433,555 +0.09(+0.22%)
Feb 25, 2019 40.34 41.93 39.99 41.68 467,420 +1.21(+2.99%)
Feb 22, 2019 40.42 40.83 39.92 40.47 245,700 +0.25(+0.62%)
Feb 21, 2019 40.14 40.61 39.19 40.22 283,534 +0.00(+0.00%)
Feb 20, 2019 39.48 40.92 38.97 40.22 574,991 +0.99(+2.52%)
Feb 19, 2019 37.87 40.24 37.50 39.23 928,716 +2.44(+6.63%)
Feb 15, 2019 36.50 37.06 36.19 36.79 506,300 +0.83(+2.31%)
Feb 14, 2019 35.28 36.64 35.04 35.96 396,668 +0.47(+1.32%)
Feb 13, 2019 36.48 37.22 34.91 35.49 781,180 -0.73(-2.02%)
Feb 12, 2019 34.87 36.32 34.87 36.22 346,387 +1.73(+5.02%)
Feb 11, 2019 33.67 34.83 33.67 34.49 361,636 +0.60(+1.77%)
Feb 08, 2019 33.79 34.59 33.61 33.89 313,400 -0.15(-0.44%)
Feb 07, 2019 34.59 35.11 33.16 34.04 351,932 -0.93(-2.66%)
Feb 06, 2019 34.12 35.21 33.87 34.97 393,299 +0.55(+1.60%)
Feb 05, 2019 34.33 34.88 34.10 34.42 294,058 +0.02(+0.06%)
Feb 04, 2019 34.20 34.65 34.05 34.40 319,078 -0.25(-0.72%)
Feb 01, 2019 33.92 35.00 33.92 34.65 274,800 +1.03(+3.06%)
Jan 31, 2019 34.81 34.99 33.56 33.62 310,136 -0.86(-2.49%)
Jan 30, 2019 33.86 34.85 33.17 34.48 189,570 +0.84(+2.50%)
Jan 29, 2019 34.16 34.73 33.61 33.64 458,919 -0.35(-1.03%)
Jan 28, 2019 33.17 34.18 33.17 33.99 371,873 -0.12(-0.35%)
Jan 25, 2019 34.31 34.83 33.87 34.11 229,600 +0.14(+0.41%)
Jan 24, 2019 33.35 34.53 33.07 33.97 425,317 +0.79(+2.38%)
Jan 23, 2019 33.72 33.88 32.53 33.18 319,582 -0.44(-1.31%)
Jan 22, 2019 33.87 33.94 32.79 33.62 661,156 -0.36(-1.06%)
Jan 18, 2019 33.13 34.20 32.99 33.98 537,500 +1.26(+3.85%)
Jan 17, 2019 32.75 33.57 32.08 32.72 459,332 +0.60(+1.87%)
Jan 16, 2019 31.32 32.30 30.60 32.12 351,683 +0.65(+2.07%)
Jan 15, 2019 31.68 32.02 30.82 31.47 446,024 -0.03(-0.10%)
Jan 14, 2019 30.98 31.90 30.67 31.50 362,410 +0.14(+0.45%)
Jan 11, 2019 31.40 31.69 30.46 31.36 507,900 -0.27(-0.85%)
Jan 10, 2019 31.95 31.95 31.18 31.63 676,525 -0.52(-1.62%)
Jan 09, 2019 32.91 33.51 31.92 32.15 731,557 -0.56(-1.71%)
Jan 08, 2019 32.33 32.98 32.15 32.71 622,814 +0.72(+2.25%)
Jan 07, 2019 31.00 32.37 30.30 31.99 675,199 +0.94(+3.03%)
Jan 04, 2019 29.07 31.08 28.51 31.05 983,500 +2.80(+9.91%)
Jan 03, 2019 27.89 28.79 27.22 28.25 430,306 +0.31(+1.11%)
Jan 02, 2019 26.64 29.04 25.87 27.94 700,613 +0.86(+3.18%)
Dec 31, 2018 27.43 27.67 25.91 27.08 545,000 -0.28(-1.02%)
Dec 28, 2018 27.55 28.13 26.52 27.36 548,000 -0.24(-0.87%)
Dec 27, 2018 27.18 27.62 25.96 27.60 474,423 -0.36(-1.29%)
Dec 26, 2018 26.54 28.10 25.85 27.96 531,875 +1.35(+5.07%)
Dec 24, 2018 27.10 27.53 26.21 26.61 321,100 -0.88(-3.20%)
Dec 21, 2018 28.93 29.54 26.99 27.49 1,947,500 -1.69(-5.79%)
Dec 20, 2018 29.02 29.85 28.58 29.18 1,078,218 -0.29(-0.98%)
Dec 19, 2018 30.48 30.66 29.12 29.47 791,552 -1.15(-3.76%)
Dec 18, 2018 29.68 31.07 29.47 30.62 678,822 +0.94(+3.17%)
Dec 17, 2018 31.08 31.73 29.67 29.68 465,408 -1.66(-5.30%)
Dec 14, 2018 31.02 32.52 30.97 31.34 1,005,500 -0.25(-0.79%)
Dec 13, 2018 31.13 31.91 30.12 31.59 582,750 +0.03(+0.10%)
Dec 12, 2018 31.15 32.39 30.66 31.56 803,882 +0.89(+2.90%)
Dec 11, 2018 30.90 31.05 30.23 30.67 789,958 +0.28(+0.92%)
Dec 10, 2018 31.92 31.92 30.14 30.39 683,520 -1.92(-5.94%)
Dec 07, 2018 32.90 33.59 31.95 32.31 619,300 +0.12(+0.37%)
Dec 06, 2018 32.44 32.76 31.23 32.19 541,321 -0.92(-2.78%)
Dec 04, 2018 34.58 34.58 33.02 33.11 690,200 -1.63(-4.69%)
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.