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 (%)
Mar 29, 2019 41.97 42.39 40.38 41.06 390,900 -0.41(-0.99%)
Mar 28, 2019 41.39 42.52 41.00 41.47 487,419 -0.43(-1.03%)
Mar 27, 2019 41.42 42.49 41.27 41.90 327,942 +0.31(+0.75%)
Mar 26, 2019 41.06 41.83 40.58 41.59 437,851 +0.97(+2.39%)
Mar 25, 2019 39.59 40.79 39.02 40.62 449,238 +0.86(+2.16%)
Mar 22, 2019 42.26 42.32 39.47 39.76 357,300 -3.04(-7.10%)
Mar 21, 2019 42.10 43.04 41.36 42.80 273,270 +0.28(+0.66%)
Mar 20, 2019 41.67 43.40 41.54 42.52 270,567 +0.77(+1.84%)
Mar 19, 2019 42.42 42.49 41.51 41.75 542,132 -0.31(-0.74%)
Mar 18, 2019 41.99 42.55 41.85 42.06 256,385 +0.14(+0.33%)
Mar 15, 2019 40.97 41.94 40.78 41.92 780,400 +0.95(+2.32%)
Mar 14, 2019 41.20 41.73 40.78 40.97 466,163 -0.14(-0.34%)
Mar 13, 2019 40.23 41.44 40.13 41.11 360,269 +1.24(+3.11%)
Mar 12, 2019 39.89 40.50 39.80 39.87 184,903 +0.03(+0.08%)
Mar 11, 2019 40.07 40.30 39.25 39.84 551,520 +0.48(+1.22%)
Mar 08, 2019 39.00 40.28 38.48 39.36 367,000 -0.19(-0.48%)
Mar 07, 2019 40.05 40.53 39.36 39.55 443,935 -0.49(-1.22%)
Mar 06, 2019 40.83 41.28 39.73 40.04 537,155 -0.96(-2.34%)
Mar 05, 2019 41.72 42.10 40.60 41.00 668,416 -0.51(-1.23%)
Mar 04, 2019 42.31 43.37 41.35 41.51 733,320 -0.47(-1.12%)
Mar 01, 2019 42.18 42.64 41.31 41.98 600,300 +0.00(+0.00%)
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%)
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.