Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 03, 2018
35.50
35.59
34.53
34.74
554,389
+0.46(+1.34%)
Nov 30, 2018
34.50
35.34
33.90
34.28
609,800
-0.78(-2.22%)
Nov 29, 2018
34.77
35.40
34.26
35.06
393,570
+0.18(+0.52%)
Nov 28, 2018
34.22
34.99
33.79
34.88
445,407
+0.82(+2.41%)
Nov 27, 2018
34.14
34.96
33.87
34.06
406,288
-0.16(-0.47%)
Nov 26, 2018
35.14
35.70
33.62
34.22
902,854
-0.69(-1.98%)
Nov 23, 2018
35.35
36.10
34.57
34.91
183,900
-1.85(-5.03%)
Nov 21, 2018
36.76
36.76
36.76
0
+0.72(+2.00%)
Nov 20, 2018
36.89
37.51
35.57
36.04
538,714
-1.86(-4.91%)
Nov 19, 2018
37.17
38.60
36.95
37.90
619,057
+0.44(+1.17%)
Nov 16, 2018
36.81
37.73
36.34
37.46
246,600
+0.84(+2.29%)
Nov 15, 2018
35.99
37.02
35.51
36.62
409,660
+0.43(+1.19%)
Nov 14, 2018
37.31
37.31
34.33
36.19
890,194
+0.00(+0.00%)
Nov 13, 2018
37.79
38.54
36.09
36.19
523,715
-1.54(-4.08%)
Nov 12, 2018
38.19
39.34
37.62
37.73
331,688
-0.30(-0.79%)
Nov 09, 2018
38.28
39.08
37.37
38.03
497,200
-0.89(-2.29%)
Nov 08, 2018
40.32
40.73
38.64
38.92
153,834
-1.60(-3.95%)
Nov 07, 2018
40.68
41.89
39.47
40.52
286,687
+0.15(+0.37%)
Nov 06, 2018
40.33
40.84
39.05
40.37
453,048
-0.19(-0.47%)
Nov 05, 2018
41.52
42.28
40.14
40.56
422,764
-0.94(-2.27%)
Nov 02, 2018
40.45
41.97
40.45
41.50
652,100
+1.22(+3.03%)
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
.