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, 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%)
Jan 02, 2020
33.64
33.96
32.99
33.67
528,799
-0.11(-0.33%)
Dec 31, 2019
33.76
34.28
33.66
33.78
514,900
-0.31(-0.91%)
Dec 30, 2019
34.21
34.80
34.01
34.09
422,188
-0.06(-0.18%)
Dec 27, 2019
34.19
34.36
33.61
34.15
368,200
+0.20(+0.59%)
Dec 26, 2019
34.00
34.40
33.82
33.95
401,531
+0.02(+0.06%)
Dec 24, 2019
33.67
34.17
33.50
33.93
221,900
+0.23(+0.68%)
Dec 23, 2019
32.77
33.97
32.63
33.70
520,280
+0.90(+2.74%)
Dec 20, 2019
32.57
32.90
31.70
32.80
1,912,500
+0.30(+0.92%)
Dec 19, 2019
32.02
33.73
31.94
32.50
2,181,394
+1.83(+5.97%)
Dec 18, 2019
29.68
30.84
29.57
30.67
813,725
+0.73(+2.44%)
Dec 17, 2019
29.19
29.97
29.19
29.94
544,567
+0.71(+2.43%)
Dec 16, 2019
29.18
29.83
28.91
29.23
496,714
+0.31(+1.07%)
Dec 13, 2019
29.11
29.53
28.78
28.92
720,900
-0.19(-0.65%)
Dec 12, 2019
28.51
29.34
28.44
29.11
837,671
+1.14(+4.08%)
Dec 11, 2019
27.74
28.11
27.35
27.97
501,138
+0.25(+0.90%)
Dec 10, 2019
26.72
28.06
26.60
27.72
584,376
+1.13(+4.25%)
Dec 09, 2019
27.07
27.48
26.40
26.59
348,844
-0.74(-2.71%)
Dec 06, 2019
26.17
27.58
26.17
27.33
974,100
+1.34(+5.16%)
Dec 05, 2019
26.49
26.70
25.85
25.99
299,675
-0.44(-1.66%)
Dec 04, 2019
25.82
26.87
25.69
26.43
321,382
+0.80(+3.12%)
Dec 03, 2019
25.65
26.28
25.27
25.63
639,184
-0.33(-1.27%)
Dec 02, 2019
25.59
26.32
25.59
25.96
311,359
+0.42(+1.64%)
Nov 29, 2019
26.07
26.07
25.48
25.54
114,100
-0.88(-3.33%)
Nov 27, 2019
26.57
26.81
26.21
26.42
247,800
-0.08(-0.30%)
Nov 26, 2019
26.80
26.86
26.27
26.50
437,879
-0.41(-1.52%)
Nov 25, 2019
26.21
26.99
26.00
26.91
412,075
+0.74(+2.83%)
Nov 22, 2019
26.34
26.66
25.88
26.17
624,000
-0.09(-0.34%)
Nov 21, 2019
25.67
26.32
25.19
26.26
516,140
+0.86(+3.39%)
Nov 20, 2019
25.43
26.00
25.15
25.40
386,739
+0.06(+0.24%)
Nov 19, 2019
25.16
25.54
24.80
25.34
445,511
+0.06(+0.24%)
Nov 18, 2019
25.26
25.40
24.96
25.28
422,450
-0.34(-1.33%)
Nov 15, 2019
25.72
26.01
25.16
25.62
719,400
+0.05(+0.20%)
Nov 14, 2019
26.42
26.68
25.53
25.57
498,458
-0.90(-3.40%)
Nov 13, 2019
26.57
26.61
26.19
26.47
615,055
-0.40(-1.49%)
Nov 12, 2019
27.10
27.41
26.60
26.87
516,163
-0.24(-0.89%)
Nov 11, 2019
26.95
27.15
26.53
27.11
364,870
-0.17(-0.62%)
Nov 08, 2019
26.72
27.38
26.07
27.28
901,000
+0.25(+0.92%)
Nov 07, 2019
27.15
27.86
26.94
27.03
587,314
+0.34(+1.27%)
Nov 06, 2019
26.94
27.24
26.33
26.69
1,488,060
-0.58(-2.13%)
Nov 05, 2019
27.26
27.89
27.14
27.27
718,320
+0.09(+0.33%)
Nov 04, 2019
26.72
27.36
26.53
27.18
701,310
+0.85(+3.23%)
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
.