Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Apergy Corp (NY: APY )

Historical Prices

Sections

Services

Contact Information

Follow Us