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 (%)
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
.