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 (%)
May 31, 2019
31.40
31.70
30.86
31.01
515,900
-0.98(-3.06%)
May 30, 2019
31.94
32.58
31.77
31.99
906,442
+0.22(+0.69%)
May 29, 2019
31.12
31.92
31.01
31.77
525,796
-0.01(-0.03%)
May 28, 2019
31.02
32.03
30.91
31.78
561,869
+0.91(+2.95%)
May 24, 2019
32.51
32.76
30.79
30.87
831,700
-1.45(-4.49%)
May 23, 2019
32.44
32.59
31.53
32.32
438,835
-0.72(-2.18%)
May 22, 2019
33.87
34.12
32.15
33.04
610,237
-1.09(-3.19%)
May 21, 2019
34.33
35.26
33.94
34.13
561,168
-0.43(-1.24%)
May 20, 2019
34.00
35.25
33.44
34.56
616,144
+0.13(+0.38%)
May 17, 2019
36.17
36.42
33.96
34.43
681,200
-2.16(-5.90%)
May 16, 2019
37.51
37.75
36.30
36.59
552,883
-0.83(-2.22%)
May 15, 2019
36.54
37.49
36.29
37.42
283,368
+0.46(+1.24%)
May 14, 2019
37.12
37.78
36.69
36.96
771,471
+0.07(+0.19%)
May 13, 2019
37.24
37.84
35.84
36.89
278,684
-0.98(-2.59%)
May 10, 2019
38.04
38.39
37.41
37.87
396,500
-0.41(-1.07%)
May 09, 2019
38.17
38.92
38.07
38.28
299,411
-0.24(-0.62%)
May 08, 2019
38.74
39.00
38.20
38.52
432,085
-0.14(-0.36%)
May 07, 2019
39.58
40.03
38.43
38.66
229,294
-1.63(-4.05%)
May 06, 2019
39.87
40.62
39.43
40.29
523,594
-0.15(-0.37%)
May 03, 2019
39.54
40.55
39.22
40.44
360,000
+1.28(+3.27%)
May 02, 2019
38.48
39.42
37.96
39.16
537,527
+0.27(+0.69%)
May 01, 2019
40.14
40.18
37.51
38.89
1,207,045
-0.80(-2.02%)
Apr 30, 2019
40.76
40.77
39.29
39.69
539,447
-0.81(-2.00%)
Apr 29, 2019
40.02
40.91
39.81
40.50
289,131
+0.52(+1.30%)
Apr 26, 2019
40.32
40.41
39.37
39.98
367,500
-0.53(-1.31%)
Apr 25, 2019
41.67
41.80
40.44
40.51
301,093
-1.23(-2.95%)
Apr 24, 2019
42.90
42.93
41.06
41.74
573,478
-1.26(-2.93%)
Apr 23, 2019
42.97
43.37
42.67
43.00
379,903
+0.17(+0.40%)
Apr 22, 2019
41.03
43.17
40.88
42.83
622,745
+1.83(+4.46%)
Apr 18, 2019
41.00
41.64
40.89
41.00
410,300
+0.13(+0.32%)
Apr 17, 2019
41.88
42.12
40.80
40.87
181,811
-0.88(-2.11%)
Apr 16, 2019
41.07
41.96
40.48
41.75
337,131
+0.96(+2.35%)
Apr 15, 2019
41.23
41.89
40.66
40.79
308,747
-0.63(-1.52%)
Apr 12, 2019
41.81
42.91
41.37
41.42
424,500
+0.26(+0.63%)
Apr 11, 2019
41.99
42.41
41.00
41.16
749,231
-0.90(-2.14%)
Apr 10, 2019
40.78
42.64
40.63
42.06
573,467
+1.58(+3.90%)
Apr 09, 2019
40.67
41.19
40.19
40.48
419,912
-0.16(-0.39%)
Apr 08, 2019
41.50
42.47
40.46
40.64
374,377
-1.16(-2.78%)
Apr 05, 2019
40.42
42.08
40.00
41.80
827,600
+1.66(+4.14%)
Apr 04, 2019
39.69
40.62
39.14
40.14
712,853
+0.41(+1.03%)
Apr 03, 2019
41.57
41.57
39.11
39.73
823,062
-1.30(-3.17%)
Apr 02, 2019
41.73
42.23
40.83
41.03
509,599
-0.63(-1.51%)
Apr 01, 2019
41.47
42.03
41.20
41.66
493,814
+0.60(+1.46%)
Mar 29, 2019
41.97
42.39
40.38
41.06
390,900
-0.41(-0.99%)
Mar 28, 2019
41.39
42.52
41.00
41.47
487,419
-0.43(-1.03%)
Mar 27, 2019
41.42
42.49
41.27
41.90
327,942
+0.31(+0.75%)
Mar 26, 2019
41.06
41.83
40.58
41.59
437,851
+0.97(+2.39%)
Mar 25, 2019
39.59
40.79
39.02
40.62
449,238
+0.86(+2.16%)
Mar 22, 2019
42.26
42.32
39.47
39.76
357,300
-3.04(-7.10%)
Mar 21, 2019
42.10
43.04
41.36
42.80
273,270
+0.28(+0.66%)
Mar 20, 2019
41.67
43.40
41.54
42.52
270,567
+0.77(+1.84%)
Mar 19, 2019
42.42
42.49
41.51
41.75
542,132
-0.31(-0.74%)
Mar 18, 2019
41.99
42.55
41.85
42.06
256,385
+0.14(+0.33%)
Mar 15, 2019
40.97
41.94
40.78
41.92
780,400
+0.95(+2.32%)
Mar 14, 2019
41.20
41.73
40.78
40.97
466,163
-0.14(-0.34%)
Mar 13, 2019
40.23
41.44
40.13
41.11
360,269
+1.24(+3.11%)
Mar 12, 2019
39.89
40.50
39.80
39.87
184,903
+0.03(+0.08%)
Mar 11, 2019
40.07
40.30
39.25
39.84
551,520
+0.48(+1.22%)
Mar 08, 2019
39.00
40.28
38.48
39.36
367,000
-0.19(-0.48%)
Mar 07, 2019
40.05
40.53
39.36
39.55
443,935
-0.49(-1.22%)
Mar 06, 2019
40.83
41.28
39.73
40.04
537,155
-0.96(-2.34%)
Mar 05, 2019
41.72
42.10
40.60
41.00
668,416
-0.51(-1.23%)
Mar 04, 2019
42.31
43.37
41.35
41.51
733,320
-0.47(-1.12%)
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
.