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 (%)
Apr 30, 2003 8.901 9.025 8.901 8.947 8,642,804 +0.05(+0.51%)
Apr 29, 2003 9.111 9.111 8.861 8.901 8,486,349 -0.26(-2.83%)
Apr 28, 2003 9.212 9.267 9.134 9.161 5,397,553 -0.02(-0.17%)
Apr 25, 2003 9.383 9.383 9.175 9.176 8,346,530 -0.36(-3.78%)
Apr 24, 2003 9.587 9.689 9.517 9.537 3,794,924 -0.04(-0.44%)
Apr 23, 2003 9.689 9.722 9.564 9.580 4,180,464 -0.11(-1.11%)
Apr 22, 2003 9.616 9.737 9.537 9.687 3,708,858 +0.07(+0.76%)
Apr 21, 2003 9.570 9.642 9.428 9.614 4,699,423 +0.14(+1.45%)
Apr 17, 2003 9.183 9.492 9.183 9.476 3,489,372 +0.24(+2.55%)
Apr 16, 2003 9.351 9.351 9.189 9.241 4,001,612 -0.11(-1.19%)
Apr 15, 2003 9.398 9.422 9.256 9.351 4,460,100 -0.06(-0.66%)
Apr 14, 2003 9.469 9.544 9.408 9.414 3,543,124 -0.09(-0.95%)
Apr 11, 2003 9.470 9.523 9.314 9.505 3,595,276 +0.03(+0.36%)
Apr 10, 2003 9.311 9.492 9.311 9.470 5,309,887 +0.18(+1.90%)
Apr 09, 2003 9.234 9.339 9.192 9.294 5,026,091 +0.10(+1.05%)
Apr 08, 2003 9.316 9.316 9.148 9.197 5,055,847 -0.15(-1.61%)
Apr 07, 2003 9.542 9.542 9.319 9.347 4,647,271 -0.20(-2.06%)
Apr 04, 2003 9.487 9.564 9.444 9.544 4,095,997 +0.10(+1.01%)
Apr 03, 2003 9.581 9.595 9.423 9.448 3,200,458 -0.13(-1.39%)
Apr 02, 2003 9.698 9.698 9.470 9.581 3,797,804 -0.12(-1.21%)
Apr 01, 2003 9.634 9.705 9.612 9.698 3,086,235 +0.05(+0.52%)
Mar 31, 2003 9.411 9.792 9.411 9.648 5,171,348 -0.10(-1.06%)
Mar 28, 2003 9.572 9.756 9.572 9.752 4,475,778 +0.20(+2.08%)
Mar 27, 2003 9.376 9.625 9.350 9.553 3,593,676 +0.18(+1.88%)
Mar 26, 2003 9.451 9.451 9.331 9.376 16,285,445 -0.08(-0.79%)
Mar 25, 2003 9.394 9.586 9.394 9.451 3,657,666 +0.06(+0.62%)
Mar 24, 2003 9.275 9.586 9.275 9.394 4,087,998 -0.08(-0.89%)
Mar 21, 2003 9.803 9.803 9.448 9.478 7,219,027 -0.26(-2.63%)
Mar 20, 2003 9.536 9.747 9.458 9.734 5,926,750 +0.20(+2.08%)
Mar 19, 2003 9.533 9.634 9.464 9.536 4,190,702 +0.00(+0.03%)
Mar 18, 2003 9.339 9.553 9.142 9.533 8,693,036 +0.19(+2.08%)
Mar 17, 2003 9.476 9.533 9.217 9.339 6,876,041 -0.09(-0.96%)
Mar 14, 2003 9.384 9.522 9.306 9.430 6,249,259 -0.02(-0.20%)
Mar 13, 2003 9.689 9.689 9.372 9.448 6,151,355 -0.15(-1.53%)
Mar 12, 2003 9.817 9.817 9.494 9.595 8,025,941 -0.22(-2.26%)
Mar 11, 2003 9.938 9.986 9.783 9.817 5,881,317 -0.13(-1.30%)
Mar 10, 2003 10.00 10.09 9.897 9.947 5,804,529 +0.04(+0.42%)
Mar 07, 2003 9.912 9.941 9.792 9.905 4,585,680 -0.01(-0.06%)
Mar 06, 2003 9.740 9.921 9.722 9.911 4,182,543 +0.15(+1.57%)
Mar 05, 2003 9.704 9.821 9.677 9.757 4,742,232 +0.08(+0.86%)
Mar 04, 2003 9.772 9.772 9.655 9.674 4,838,649 -0.10(-0.99%)
Mar 03, 2003 9.744 9.786 9.665 9.771 5,535,739 +0.06(+0.57%)
Feb 28, 2003 9.615 9.765 9.615 9.716 5,844,811 +0.09(+0.91%)
Feb 27, 2003 9.793 9.883 9.606 9.628 9,154,564 -0.17(-1.69%)
Feb 26, 2003 9.729 9.829 9.668 9.793 7,731,155 +0.07(+0.73%)
Feb 25, 2003 9.985 10.05 9.686 9.722 14,993,327 -0.23(-2.35%)
Feb 24, 2003 9.781 9.966 9.781 9.955 8,213,575 +0.17(+1.78%)
Feb 21, 2003 9.637 9.816 9.615 9.781 9,428,025 +0.22(+2.29%)
Feb 20, 2003 9.525 9.673 9.525 9.563 7,101,254 +0.06(+0.67%)
Feb 19, 2003 9.391 9.501 9.373 9.499 4,450,293 +0.11(+1.16%)
Feb 18, 2003 9.299 9.393 9.295 9.390 4,366,979 +0.09(+0.98%)
Feb 14, 2003 9.071 9.299 9.061 9.299 5,807,856 +0.26(+2.85%)
Feb 13, 2003 9.022 9.065 8.939 9.042 4,763,732 +0.02(+0.21%)
Feb 12, 2003 9.213 9.228 8.998 9.022 5,060,038 -0.22(-2.35%)
Feb 11, 2003 9.295 9.341 9.184 9.240 5,127,227 -0.02(-0.19%)
Feb 10, 2003 9.153 9.302 9.153 9.257 6,488,150 +0.09(+0.97%)
Feb 07, 2003 9.245 9.271 9.107 9.168 4,244,694 -0.07(-0.74%)
Feb 06, 2003 9.205 9.243 9.089 9.237 4,359,924 +0.02(+0.21%)
Feb 05, 2003 9.347 9.372 9.181 9.217 5,141,001 -0.13(-1.39%)
Feb 04, 2003 9.184 9.376 9.112 9.347 5,860,264 +0.16(+1.78%)
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.