APY - Apergy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201926.4226.6825.5325.5725.57498,500
Nov 13, 201926.5726.6126.1926.4726.47615,100
Nov 12, 201927.1027.4126.6026.8726.87516,200
Nov 11, 201926.9527.1526.5327.1127.11364,900
Nov 08, 201926.7227.3826.0727.2827.28891,000
Nov 07, 201927.1527.8626.9427.0327.03587,300
Nov 06, 201926.9427.2426.3326.6926.691,486,900
Nov 05, 201927.2627.8927.1427.2727.27718,200
Nov 04, 201926.7227.3626.5327.1827.18701,300
Nov 01, 201925.5126.4425.5126.3326.33593,900
Oct 31, 201925.2625.5524.8425.1725.17805,900
Oct 30, 201927.0327.0625.2425.3925.39784,900
Oct 29, 201926.2427.1725.9127.0327.03753,100
Oct 28, 201926.7027.7126.3426.4026.40907,300
Oct 25, 201925.7227.1125.1226.4426.441,803,700
Oct 24, 201924.9026.0923.9025.8725.871,923,100
Oct 23, 201925.3126.0024.4525.7825.781,032,100
Oct 22, 201925.7025.7925.0425.2925.291,276,100
Oct 21, 201925.3725.9025.1325.6525.65945,600
Oct 18, 201925.5526.0925.2625.2825.28509,300
Oct 17, 201925.5825.9325.3325.5825.58773,400
Oct 16, 201925.5026.0225.2325.3525.35565,800
Oct 15, 201925.4026.3025.0825.5225.52653,400
Oct 14, 201925.0825.5824.6025.4225.42430,100
Oct 11, 201924.6525.7524.4625.5125.51516,700
Oct 10, 201923.6824.5223.6224.2524.25655,900
Oct 09, 201924.3624.6823.8324.0724.07681,200
Oct 08, 201924.2024.7323.8424.0324.03620,100
Oct 07, 201925.3525.4424.6024.6624.66617,400
Oct 04, 201925.8726.0025.0525.3825.38454,500
Oct 03, 201925.1425.6924.3625.6025.60685,500
Oct 02, 201926.0026.0525.1025.2625.26411,100
Oct 01, 201928.0428.0425.8425.9525.95378,400
Sep 30, 201926.8527.2726.7527.0527.051,122,400
Sep 27, 201926.5227.4226.0626.9926.99964,700
Sep 26, 201927.8728.0026.6026.7526.75632,200
Sep 25, 201927.4228.3327.1328.0528.05601,900
Sep 24, 201929.2829.3627.6827.7827.78421,700
Sep 23, 201929.0229.9329.0229.6029.60596,400
Sep 20, 201929.4229.9229.2129.4929.491,135,700
Sep 19, 201930.1030.3329.2429.3029.30771,500
Sep 18, 201930.2030.4929.1029.8029.80523,700
Sep 17, 201931.8531.8529.7430.5330.53870,600
Sep 16, 201930.0032.4629.5032.2132.211,059,200
Sep 13, 201929.0929.3528.4128.7628.76354,100
Sep 12, 201928.3129.4228.0628.8128.81552,900
Sep 11, 201928.2229.4327.8128.9728.971,159,300
Sep 10, 201929.1829.9828.8929.3029.30418,200
Sep 09, 201928.4429.2628.1529.2029.20555,100
Sep 06, 201928.0028.5127.4328.2528.25681,100
Sep 05, 201927.0028.3426.9228.1428.14938,000
Sep 04, 201926.6326.7925.9026.6526.65432,800
Sep 03, 201925.4026.2124.9026.1126.11560,600
Aug 30, 201926.3826.8525.8025.9825.98595,600
Aug 29, 201925.5026.4225.5026.1026.10451,500
Aug 28, 201924.3725.7423.9225.2025.20537,600
Aug 27, 201924.9725.1223.8024.1324.13416,600
Aug 26, 201925.1225.4224.4424.6224.62355,600
Aug 23, 201926.0726.4924.6724.7724.77478,600
Aug 22, 201927.1927.6026.4026.4026.40406,300
Aug 21, 201927.6127.6126.8726.9626.96332,800
Aug 20, 201927.4027.4526.9027.1827.18250,900
Aug 19, 201926.7027.8526.6827.5127.51483,400
Aug 16, 201926.3026.4025.9526.0926.09623,300
Aug 15, 201926.0226.3225.5126.1126.11532,000
Aug 14, 201927.7027.7026.1626.2926.29466,600
Aug 13, 201928.5329.6628.2528.5328.53441,600
Aug 12, 201928.3228.6827.8228.5828.58394,000
Aug 09, 201929.3229.7828.2428.4028.40552,200
Aug 08, 201929.7529.7528.9729.4029.40721,500
Aug 07, 201928.7029.7428.3229.5029.50611,100
Aug 06, 201929.6830.2628.7529.3629.36430,700
Aug 05, 201929.7430.1028.5929.5829.58877,000
Aug 02, 201931.3431.5730.3730.7530.75585,300
Aug 01, 201932.4632.9331.3231.4331.431,021,600
Jul 31, 201932.5233.8532.3232.5332.53871,000
Jul 30, 201930.9332.9330.7132.6432.64795,000
Jul 29, 201931.6031.7930.6731.3331.331,150,600
Jul 26, 201930.4432.0230.0631.8631.861,051,900
Jul 25, 201931.8031.8029.8430.3930.39621,700
Jul 24, 201931.6532.1631.3331.4331.43612,900
Jul 23, 201931.6932.4331.3031.6331.63488,700
Jul 22, 201930.5232.0430.4131.6231.62734,600
Jul 19, 201929.9230.4229.5030.2930.29495,100
Jul 18, 201930.2530.6129.3529.9129.91468,900
Jul 17, 201930.9931.3930.0830.2530.25531,900
Jul 16, 201930.7231.8430.4031.1531.15411,900
Jul 15, 201931.8932.3230.4130.8630.86647,800
Jul 12, 201931.4631.9930.6031.7931.79771,800
Jul 11, 201931.8932.3831.3131.4131.41322,900
Jul 10, 201931.4532.8930.8931.9231.92606,100
Jul 09, 201931.8332.2431.2431.9731.97384,200
Jul 08, 201931.6932.2231.5932.0232.02330,300
Jul 05, 201931.6632.1331.6231.9731.97201,700
Jul 03, 201931.6932.0731.0031.8531.85357,100
Jul 02, 201933.6933.6931.2931.7031.70835,500
Jul 01, 201934.1034.6433.5933.8233.82336,100
Jun 28, 201932.8333.8432.8333.5433.54836,200
Jun 27, 201932.2932.8732.0032.7832.78592,300
Jun 26, 201931.7532.8931.7532.2732.27471,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...