Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 53.45 54.13 53.45 53.88 468,400 +0.51(+0.96%)
Nov 27, 2002 52.40 53.88 52.00 53.37 1,249,500 +1.55(+2.99%)
Nov 26, 2002 52.95 53.10 51.74 51.82 1,382,400 -1.28(-2.41%)
Nov 25, 2002 52.91 53.44 52.34 53.10 1,134,600 +0.69(+1.32%)
Nov 22, 2002 53.10 53.10 52.11 52.41 1,553,300 -0.83(-1.56%)
Nov 21, 2002 52.78 53.24 51.97 53.24 1,359,500 +0.76(+1.45%)
Nov 20, 2002 51.00 52.54 51.00 52.48 1,846,600 +1.72(+3.39%)
Nov 19, 2002 50.95 51.60 50.31 50.76 1,212,300 -0.30(-0.59%)
Nov 18, 2002 50.90 51.48 50.49 51.06 2,309,700 +0.40(+0.79%)
Nov 15, 2002 50.05 50.89 50.05 50.66 1,122,300 +0.03(+0.06%)
Nov 14, 2002 50.15 51.02 50.00 50.63 2,034,000 +0.63(+1.26%)
Nov 13, 2002 51.39 52.15 49.41 50.00 2,169,900 -1.38(-2.69%)
Nov 12, 2002 52.91 52.91 51.26 51.38 1,266,700 -0.92(-1.76%)
Nov 11, 2002 52.71 53.79 51.96 52.30 835,400 -0.74(-1.40%)
Nov 08, 2002 53.80 53.83 52.66 53.04 1,040,200 -0.75(-1.39%)
Nov 07, 2002 54.55 54.84 53.46 53.79 1,447,100 -0.68(-1.25%)
Nov 06, 2002 54.64 54.84 53.50 54.47 1,480,000 -0.17(-0.31%)
Nov 05, 2002 54.62 54.85 53.51 54.64 1,684,300 +0.02(+0.04%)
Nov 04, 2002 55.82 55.90 54.34 54.62 2,019,300 -0.56(-1.01%)
Nov 01, 2002 54.06 55.63 53.90 55.18 1,035,400 +1.12(+2.07%)
Oct 31, 2002 55.00 55.59 53.89 54.06 1,796,300 -0.29(-0.53%)
Oct 30, 2002 52.40 54.64 52.40 54.35 2,578,800 +2.20(+4.22%)
Oct 29, 2002 53.30 53.30 51.16 52.15 70,000 -1.75(-3.25%)
Oct 28, 2002 53.97 54.72 52.40 53.90 1,866,700 +0.06(+0.11%)
Oct 25, 2002 54.82 54.85 53.27 53.84 1,535,700 -0.98(-1.79%)
Oct 24, 2002 56.10 56.75 54.82 54.82 1,356,400 -1.23(-2.19%)
Oct 23, 2002 54.67 56.23 54.67 56.05 1,050,800 +0.59(+1.06%)
Oct 22, 2002 57.13 57.43 54.83 55.46 1,914,700 -2.29(-3.97%)
Oct 21, 2002 57.40 58.45 56.90 57.75 1,407,500 +0.35(+0.61%)
Oct 18, 2002 57.40 58.25 57.08 57.40 1,380,500 -1.08(-1.85%)
Oct 17, 2002 57.75 58.48 56.83 58.48 1,221,500 +1.63(+2.87%)
Oct 16, 2002 57.45 57.95 56.25 56.85 881,800 -0.69(-1.20%)
Oct 15, 2002 56.50 57.54 56.08 57.54 1,659,900 +2.29(+4.14%)
Oct 14, 2002 53.90 56.02 53.90 55.25 2,265,900 +1.35(+2.50%)
Oct 11, 2002 53.95 54.38 53.02 53.90 2,745,000 +0.04(+0.07%)
Oct 10, 2002 53.40 54.14 51.90 53.86 2,948,800 -0.23(-0.43%)
Oct 09, 2002 55.26 55.49 53.85 54.09 1,194,300 -1.42(-2.56%)
Oct 08, 2002 56.07 56.30 54.11 55.51 2,097,400 -0.55(-0.98%)
Oct 07, 2002 56.99 57.60 56.01 56.06 1,136,100 -0.93(-1.63%)
Oct 04, 2002 57.75 58.20 55.92 56.99 1,467,600 -0.57(-0.99%)
Oct 03, 2002 58.63 58.98 56.65 57.56 2,511,000 -1.07(-1.83%)
Oct 02, 2002 58.90 60.64 58.50 58.63 2,871,300 -0.71(-1.20%)
Oct 01, 2002 58.76 59.46 58.60 59.34 2,588,100 -0.11(-0.19%)
Sep 30, 2002 58.72 59.60 58.05 59.45 2,131,400 +0.74(+1.26%)
Sep 27, 2002 59.15 59.99 58.51 58.71 1,788,700 -0.29(-0.49%)
Sep 26, 2002 57.95 59.29 57.60 59.00 1,398,200 +1.83(+3.20%)
Sep 25, 2002 55.90 57.40 55.72 57.17 1,948,100 +1.78(+3.21%)
Sep 24, 2002 56.75 56.75 55.35 55.39 1,189,000 -1.32(-2.33%)
Sep 23, 2002 56.85 57.48 56.06 56.71 1,949,800 +0.31(+0.55%)
Sep 20, 2002 56.71 57.26 56.18 56.40 2,171,800 +0.27(+0.48%)
Sep 19, 2002 56.57 57.89 56.01 56.13 2,123,300 -0.44(-0.78%)
Sep 18, 2002 56.35 57.23 55.64 56.57 1,599,300 +0.27(+0.48%)
Sep 17, 2002 57.53 57.60 56.15 56.30 1,726,800 -2.03(-3.48%)
Sep 16, 2002 57.16 58.50 57.13 58.33 1,386,400 +1.04(+1.82%)
Sep 13, 2002 56.25 57.55 55.80 57.29 10,000 +1.19(+2.12%)
Sep 12, 2002 56.63 56.92 55.91 56.10 1,560,800 -0.53(-0.94%)
Sep 11, 2002 57.29 57.30 56.51 56.63 893,000 +0.04(+0.07%)
Sep 10, 2002 55.70 56.79 55.59 56.59 1,261,800 +0.96(+1.73%)
Sep 09, 2002 55.75 56.15 55.33 55.63 1,162,600 -0.18(-0.32%)
Sep 06, 2002 55.40 56.07 55.00 55.81 1,389,000 +1.26(+2.31%)
Sep 05, 2002 53.44 54.58 53.09 54.55 1,493,000 +0.86(+1.60%)
Sep 04, 2002 53.42 53.92 51.70 53.69 1,781,500 +0.34(+0.64%)
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.