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 (%)
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
.