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 (%)
Jul 31, 2018 40.34 41.67 39.28 41.00 686,598 +0.68(+1.69%)
Jul 30, 2018 39.40 40.43 39.15 40.32 363,359 +1.43(+3.68%)
Jul 27, 2018 39.13 39.46 38.51 38.89 812,500 -0.25(-0.64%)
Jul 26, 2018 36.91 39.55 36.60 39.14 1,263,268 +3.24(+9.03%)
Jul 25, 2018 35.60 36.16 35.02 35.90 310,815 -0.04(-0.11%)
Jul 24, 2018 36.04 36.44 35.44 35.94 423,098 +0.13(+0.36%)
Jul 23, 2018 37.71 37.71 35.75 35.81 502,741 -1.74(-4.63%)
Jul 20, 2018 37.99 38.44 37.48 37.55 261,451 -0.46(-1.21%)
Jul 19, 2018 38.06 38.84 37.44 38.01 531,322 -0.50(-1.30%)
Jul 18, 2018 38.85 39.08 37.98 38.51 624,213 -0.45(-1.16%)
Jul 17, 2018 38.20 39.30 38.03 38.96 583,564 +1.00(+2.63%)
Jul 16, 2018 40.20 40.26 37.80 37.96 338,317 -2.59(-6.39%)
Jul 13, 2018 40.64 41.02 40.22 40.55 927,224 +0.08(+0.20%)
Jul 12, 2018 40.30 40.66 39.36 40.47 572,755 +0.31(+0.77%)
Jul 11, 2018 41.30 41.74 39.87 40.16 683,079 -0.74(-1.81%)
Jul 10, 2018 40.65 41.09 40.01 40.90 479,351 +0.47(+1.16%)
Jul 09, 2018 40.00 41.14 39.79 40.43 332,077 +0.90(+2.28%)
Jul 06, 2018 38.61 39.61 38.43 39.53 247,488 +0.78(+2.01%)
Jul 05, 2018 39.63 40.47 38.72 38.75 448,376 -1.52(-3.77%)
Jul 03, 2018 40.27 40.27 40.27 0 -0.96(-2.33%)
Jul 02, 2018 41.17 41.72 40.43 41.23 383,031 -0.52(-1.25%)
Jun 29, 2018 39.90 42.49 39.87 41.75 696,561 +1.82(+4.56%)
Jun 28, 2018 39.32 39.99 38.06 39.93 768,550 +0.51(+1.29%)
Jun 27, 2018 38.75 40.86 38.55 39.42 912,581 +1.06(+2.76%)
Jun 26, 2018 37.97 38.70 37.13 38.36 700,118 +0.55(+1.45%)
Jun 25, 2018 37.81 38.35 36.80 37.81 597,451 -0.88(-2.27%)
Jun 22, 2018 38.03 39.16 37.80 38.69 1,299,580 +1.76(+4.77%)
Jun 21, 2018 38.11 38.11 36.22 36.93 906,998 -1.17(-3.07%)
Jun 20, 2018 37.94 38.28 37.15 38.10 538,439 +0.32(+0.85%)
Jun 19, 2018 37.62 38.03 36.65 37.78 764,716 -0.16(-0.42%)
Jun 18, 2018 37.70 38.26 37.33 37.94 491,520 +0.39(+1.04%)
Jun 15, 2018 38.15 38.15 37.55 2,211,692 -0.60(-1.57%)
Jun 14, 2018 39.90 40.15 37.59 38.15 1,173,302 -1.72(-4.31%)
Jun 13, 2018 40.88 40.88 39.05 39.87 1,035,387 -1.03(-2.52%)
Jun 12, 2018 42.34 42.46 40.31 40.90 670,778 -1.18(-2.80%)
Jun 11, 2018 41.50 43.64 41.22 42.08 1,468,255 +0.57(+1.37%)
Jun 08, 2018 42.10 42.28 40.16 41.51 1,055,908 -0.74(-1.75%)
Jun 07, 2018 41.75 43.06 41.75 42.25 471,078 +1.16(+2.82%)
Jun 06, 2018 41.19 39.11 41.09 953,302 +1.18(+2.96%)
Jun 05, 2018 40.94 41.26 39.62 39.91 593,435 -1.02(-2.49%)
Jun 04, 2018 41.32 41.54 38.90 40.93 998,762 -0.32(-0.78%)
Jun 01, 2018 43.30 43.30 40.78 41.25 681,063 -1.94(-4.49%)
May 31, 2018 43.39 44.03 43.15 43.19 1,115,057 -0.59(-1.35%)
May 30, 2018 44.39 44.49 43.41 43.78 873,318 -0.08(-0.18%)
May 29, 2018 43.38 44.73 43.38 43.86 853,978 -0.13(-0.30%)
May 25, 2018 43.99 43.99 43.99 0 -1.54(-3.38%)
May 24, 2018 44.64 46.11 44.20 45.53 1,012,450 +0.98(+2.20%)
May 23, 2018 44.43 45.39 44.32 44.55 886,005 -0.16(-0.36%)
May 22, 2018 44.20 45.36 44.12 44.71 1,073,618 +0.20(+0.45%)
May 21, 2018 45.25 45.51 44.00 44.51 1,122,593 -0.38(-0.85%)
May 18, 2018 43.82 45.94 42.97 44.89 3,853,187 +0.99(+2.26%)
May 17, 2018 42.18 45.30 41.52 43.90 2,509,746 +1.80(+4.28%)
May 16, 2018 40.60 42.97 40.55 42.10 3,697,416 +2.10(+5.25%)
May 15, 2018 38.46 40.38 38.34 40.00 5,201,553 +0.81(+2.07%)
May 14, 2018 37.74 39.45 37.57 39.19 4,899,203 +1.14(+3.00%)
May 11, 2018 38.38 38.50 37.55 38.05 3,056,743 -0.58(-1.50%)
May 10, 2018 41.60 41.60 38.07 38.63 4,888,114 -2.28(-5.57%)
May 09, 2018 40.91 43.11 36.50 40.91 23,189,258 +4.76(+13.17%)
May 08, 2018 36.15 36.15 36.15 0 +0.40(+1.12%)
May 07, 2018 34.53 36.65 34.53 35.75 516,494 +1.25(+3.62%)
May 04, 2018 34.06 35.48 34.06 34.50 298,832 -0.25(-0.72%)
May 03, 2018 37.00 37.00 33.34 34.75 2,026,026 -2.25(-6.08%)
May 02, 2018 37.10 37.50 36.68 37.00 455,385 -0.50(-1.33%)
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.