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 (%)
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%)
Mar 01, 2019
42.18
42.64
41.31
41.98
600,300
+0.00(+0.00%)
Feb 28, 2019
42.16
42.42
41.15
41.98
587,943
-0.27(-0.64%)
Feb 27, 2019
41.78
42.56
41.28
42.25
489,536
+0.48(+1.15%)
Feb 26, 2019
41.54
41.96
41.35
41.77
433,555
+0.09(+0.22%)
Feb 25, 2019
40.34
41.93
39.99
41.68
467,420
+1.21(+2.99%)
Feb 22, 2019
40.42
40.83
39.92
40.47
245,700
+0.25(+0.62%)
Feb 21, 2019
40.14
40.61
39.19
40.22
283,534
+0.00(+0.00%)
Feb 20, 2019
39.48
40.92
38.97
40.22
574,991
+0.99(+2.52%)
Feb 19, 2019
37.87
40.24
37.50
39.23
928,716
+2.44(+6.63%)
Feb 15, 2019
36.50
37.06
36.19
36.79
506,300
+0.83(+2.31%)
Feb 14, 2019
35.28
36.64
35.04
35.96
396,668
+0.47(+1.32%)
Feb 13, 2019
36.48
37.22
34.91
35.49
781,180
-0.73(-2.02%)
Feb 12, 2019
34.87
36.32
34.87
36.22
346,387
+1.73(+5.02%)
Feb 11, 2019
33.67
34.83
33.67
34.49
361,636
+0.60(+1.77%)
Feb 08, 2019
33.79
34.59
33.61
33.89
313,400
-0.15(-0.44%)
Feb 07, 2019
34.59
35.11
33.16
34.04
351,932
-0.93(-2.66%)
Feb 06, 2019
34.12
35.21
33.87
34.97
393,299
+0.55(+1.60%)
Feb 05, 2019
34.33
34.88
34.10
34.42
294,058
+0.02(+0.06%)
Feb 04, 2019
34.20
34.65
34.05
34.40
319,078
-0.25(-0.72%)
Feb 01, 2019
33.92
35.00
33.92
34.65
274,800
+1.03(+3.06%)
Jan 31, 2019
34.81
34.99
33.56
33.62
310,136
-0.86(-2.49%)
Jan 30, 2019
33.86
34.85
33.17
34.48
189,570
+0.84(+2.50%)
Jan 29, 2019
34.16
34.73
33.61
33.64
458,919
-0.35(-1.03%)
Jan 28, 2019
33.17
34.18
33.17
33.99
371,873
-0.12(-0.35%)
Jan 25, 2019
34.31
34.83
33.87
34.11
229,600
+0.14(+0.41%)
Jan 24, 2019
33.35
34.53
33.07
33.97
425,317
+0.79(+2.38%)
Jan 23, 2019
33.72
33.88
32.53
33.18
319,582
-0.44(-1.31%)
Jan 22, 2019
33.87
33.94
32.79
33.62
661,156
-0.36(-1.06%)
Jan 18, 2019
33.13
34.20
32.99
33.98
537,500
+1.26(+3.85%)
Jan 17, 2019
32.75
33.57
32.08
32.72
459,332
+0.60(+1.87%)
Jan 16, 2019
31.32
32.30
30.60
32.12
351,683
+0.65(+2.07%)
Jan 15, 2019
31.68
32.02
30.82
31.47
446,024
-0.03(-0.10%)
Jan 14, 2019
30.98
31.90
30.67
31.50
362,410
+0.14(+0.45%)
Jan 11, 2019
31.40
31.69
30.46
31.36
507,900
-0.27(-0.85%)
Jan 10, 2019
31.95
31.95
31.18
31.63
676,525
-0.52(-1.62%)
Jan 09, 2019
32.91
33.51
31.92
32.15
731,557
-0.56(-1.71%)
Jan 08, 2019
32.33
32.98
32.15
32.71
622,814
+0.72(+2.25%)
Jan 07, 2019
31.00
32.37
30.30
31.99
675,199
+0.94(+3.03%)
Jan 04, 2019
29.07
31.08
28.51
31.05
983,500
+2.80(+9.91%)
Jan 03, 2019
27.89
28.79
27.22
28.25
430,306
+0.31(+1.11%)
Jan 02, 2019
26.64
29.04
25.87
27.94
700,613
+0.86(+3.18%)
Dec 31, 2018
27.43
27.67
25.91
27.08
545,000
-0.28(-1.02%)
Dec 28, 2018
27.55
28.13
26.52
27.36
548,000
-0.24(-0.87%)
Dec 27, 2018
27.18
27.62
25.96
27.60
474,423
-0.36(-1.29%)
Dec 26, 2018
26.54
28.10
25.85
27.96
531,875
+1.35(+5.07%)
Dec 24, 2018
27.10
27.53
26.21
26.61
321,100
-0.88(-3.20%)
Dec 21, 2018
28.93
29.54
26.99
27.49
1,947,500
-1.69(-5.79%)
Dec 20, 2018
29.02
29.85
28.58
29.18
1,078,218
-0.29(-0.98%)
Dec 19, 2018
30.48
30.66
29.12
29.47
791,552
-1.15(-3.76%)
Dec 18, 2018
29.68
31.07
29.47
30.62
678,822
+0.94(+3.17%)
Dec 17, 2018
31.08
31.73
29.67
29.68
465,408
-1.66(-5.30%)
Dec 14, 2018
31.02
32.52
30.97
31.34
1,005,500
-0.25(-0.79%)
Dec 13, 2018
31.13
31.91
30.12
31.59
582,750
+0.03(+0.10%)
Dec 12, 2018
31.15
32.39
30.66
31.56
803,882
+0.89(+2.90%)
Dec 11, 2018
30.90
31.05
30.23
30.67
789,958
+0.28(+0.92%)
Dec 10, 2018
31.92
31.92
30.14
30.39
683,520
-1.92(-5.94%)
Dec 07, 2018
32.90
33.59
31.95
32.31
619,300
+0.12(+0.37%)
Dec 06, 2018
32.44
32.76
31.23
32.19
541,321
-0.92(-2.78%)
Dec 04, 2018
34.58
34.58
33.02
33.11
690,200
-1.63(-4.69%)
Dec 03, 2018
35.50
35.59
34.53
34.74
554,389
+0.46(+1.34%)
Nov 30, 2018
34.50
35.34
33.90
34.28
609,800
-0.78(-2.22%)
Nov 29, 2018
34.77
35.40
34.26
35.06
393,570
+0.18(+0.52%)
Nov 28, 2018
34.22
34.99
33.79
34.88
445,407
+0.82(+2.41%)
Nov 27, 2018
34.14
34.96
33.87
34.06
406,288
-0.16(-0.47%)
Nov 26, 2018
35.14
35.70
33.62
34.22
902,854
-0.69(-1.98%)
Nov 23, 2018
35.35
36.10
34.57
34.91
183,900
-1.85(-5.03%)
Nov 21, 2018
36.76
36.76
36.76
0
+0.72(+2.00%)
Nov 20, 2018
36.89
37.51
35.57
36.04
538,714
-1.86(-4.91%)
Nov 19, 2018
37.17
38.60
36.95
37.90
619,057
+0.44(+1.17%)
Nov 16, 2018
36.81
37.73
36.34
37.46
246,600
+0.84(+2.29%)
Nov 15, 2018
35.99
37.02
35.51
36.62
409,660
+0.43(+1.19%)
Nov 14, 2018
37.31
37.31
34.33
36.19
890,194
+0.00(+0.00%)
Nov 13, 2018
37.79
38.54
36.09
36.19
523,715
-1.54(-4.08%)
Nov 12, 2018
38.19
39.34
37.62
37.73
331,688
-0.30(-0.79%)
Nov 09, 2018
38.28
39.08
37.37
38.03
497,200
-0.89(-2.29%)
Nov 08, 2018
40.32
40.73
38.64
38.92
153,834
-1.60(-3.95%)
Nov 07, 2018
40.68
41.89
39.47
40.52
286,687
+0.15(+0.37%)
Nov 06, 2018
40.33
40.84
39.05
40.37
453,048
-0.19(-0.47%)
Nov 05, 2018
41.52
42.28
40.14
40.56
422,764
-0.94(-2.27%)
Nov 02, 2018
40.45
41.97
40.45
41.50
652,100
+1.22(+3.03%)
Nov 01, 2018
39.21
40.38
38.54
40.28
683,678
+1.29(+3.31%)
Oct 31, 2018
39.30
39.89
37.69
38.99
1,355,116
-0.36(-0.91%)
Oct 30, 2018
37.85
39.48
37.40
39.35
673,872
+1.53(+4.05%)
Oct 29, 2018
39.35
39.40
37.25
37.82
422,294
-1.28(-3.27%)
Oct 26, 2018
37.70
39.94
37.01
39.10
346,100
+0.63(+1.64%)
Oct 25, 2018
37.76
39.07
37.41
38.47
395,614
+1.35(+3.64%)
Oct 24, 2018
38.82
39.41
37.09
37.12
383,792
-1.54(-3.98%)
Oct 23, 2018
39.29
40.22
37.34
38.66
520,779
-1.71(-4.24%)
Oct 22, 2018
40.74
41.13
39.71
40.37
404,342
-0.32(-0.79%)
Oct 19, 2018
41.09
41.46
40.35
40.69
294,900
-0.40(-0.97%)
Oct 18, 2018
42.26
42.72
40.96
41.09
386,050
-1.70(-3.97%)
Oct 17, 2018
43.52
43.84
42.22
42.79
229,013
-1.11(-2.53%)
Oct 16, 2018
43.38
44.08
42.69
43.90
244,176
+0.68(+1.57%)
Oct 15, 2018
42.55
43.47
41.96
43.22
292,946
+0.77(+1.81%)
Oct 12, 2018
43.89
43.89
41.67
42.45
363,100
-0.41(-0.96%)
Oct 11, 2018
43.23
43.61
41.10
42.86
520,481
-0.87(-1.99%)
Oct 10, 2018
45.06
45.90
43.57
43.73
656,411
-1.69(-3.72%)
Oct 09, 2018
45.28
45.84
43.86
45.42
516,686
+0.17(+0.38%)
Oct 08, 2018
44.81
45.50
44.29
45.25
269,407
+0.08(+0.18%)
Oct 05, 2018
44.61
45.70
44.17
45.17
393,300
+0.57(+1.28%)
Oct 04, 2018
44.51
45.63
43.88
44.60
491,797
-0.22(-0.49%)
Oct 03, 2018
43.04
45.52
43.04
44.82
352,821
+1.81(+4.21%)
Oct 02, 2018
43.67
44.15
42.85
43.01
329,959
-0.75(-1.71%)
Oct 01, 2018
43.77
44.19
43.16
43.76
331,385
+0.20(+0.46%)
Sep 28, 2018
43.78
44.70
43.50
43.56
613,400
-0.47(-1.07%)
Sep 27, 2018
44.16
45.19
43.20
44.03
309,648
-0.07(-0.16%)
Sep 26, 2018
44.66
46.06
43.94
44.10
423,044
-0.69(-1.54%)
Sep 25, 2018
44.53
45.46
44.31
44.79
348,993
+0.49(+1.11%)
Sep 24, 2018
44.50
45.88
43.68
44.30
345,466
-0.18(-0.40%)
Sep 21, 2018
45.47
46.11
43.47
44.48
3,028,000
-0.49(-1.09%)
Sep 20, 2018
44.00
45.24
43.32
44.97
646,868
+1.12(+2.55%)
Sep 19, 2018
43.65
44.99
42.86
43.85
537,663
+0.07(+0.16%)
Sep 18, 2018
43.50
44.59
43.03
43.78
398,567
+0.48(+1.11%)
Sep 17, 2018
42.71
44.68
42.52
43.30
1,032,655
+0.79(+1.86%)
Sep 14, 2018
42.18
43.20
42.03
42.51
644,200
+0.27(+0.64%)
Sep 13, 2018
42.78
43.81
42.20
42.24
775,530
-0.69(-1.61%)
Sep 12, 2018
44.29
44.29
42.46
42.93
602,584
-0.93(-2.12%)
Sep 11, 2018
42.71
43.99
42.22
43.86
321,004
+0.83(+1.93%)
Sep 10, 2018
43.69
44.90
42.53
43.03
525,887
-0.55(-1.26%)
Sep 07, 2018
42.45
43.65
41.50
43.58
346,000
+0.66(+1.54%)
Sep 06, 2018
43.76
44.66
42.72
42.92
937,994
-1.66(-3.72%)
Sep 05, 2018
44.73
45.64
43.65
44.58
844,856
-0.45(-1.00%)
Sep 04, 2018
45.09
45.95
44.14
45.03
615,331
-0.19(-0.42%)
Aug 31, 2018
45.22
45.22
45.22
0
+0.74(+1.66%)
Aug 30, 2018
45.22
45.94
44.23
44.48
422,450
-0.79(-1.75%)
Aug 29, 2018
44.24
45.65
43.80
45.27
558,609
+1.09(+2.47%)
Aug 28, 2018
43.75
44.75
43.31
44.18
351,807
+0.32(+0.73%)
Aug 27, 2018
43.90
44.25
43.17
43.86
230,376
-0.05(-0.11%)
Aug 24, 2018
43.62
44.23
43.40
43.91
165,200
+0.46(+1.06%)
Aug 23, 2018
43.51
44.11
42.78
43.45
311,389
-0.45(-1.03%)
Aug 22, 2018
43.92
44.35
43.26
43.90
267,277
+0.15(+0.34%)
Aug 21, 2018
43.43
44.49
42.71
43.75
576,872
+0.49(+1.13%)
Aug 20, 2018
43.23
44.07
42.66
43.26
328,375
+0.11(+0.25%)
Aug 17, 2018
43.09
43.46
42.22
43.15
367,400
-0.21(-0.48%)
Aug 16, 2018
41.78
43.69
40.93
43.36
429,739
+1.75(+4.21%)
Aug 15, 2018
43.52
43.52
41.33
41.61
503,739
-2.19(-5.00%)
Aug 14, 2018
42.99
44.14
42.31
43.80
503,264
+1.30(+3.06%)
Aug 13, 2018
43.26
43.99
42.46
42.50
331,874
-0.73(-1.69%)
Aug 10, 2018
42.18
43.45
41.70
43.23
420,300
+0.89(+2.10%)
Aug 09, 2018
42.31
42.62
41.74
42.34
385,888
-0.23(-0.54%)
Aug 08, 2018
42.06
43.40
41.23
42.57
481,560
+0.12(+0.28%)
Aug 07, 2018
42.07
43.67
41.90
42.45
337,400
+1.16(+2.81%)
Aug 06, 2018
40.54
41.60
40.06
41.29
355,295
+0.82(+2.03%)
Aug 03, 2018
40.56
41.35
40.05
40.47
419,300
-0.10(-0.25%)
Aug 02, 2018
39.63
41.46
38.77
40.57
404,937
+0.52(+1.30%)
Aug 01, 2018
40.72
41.29
39.87
40.05
560,268
-0.95(-2.32%)
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
.