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 (%)
Jul 31, 2003 9.650 9.808 9.627 9.683 6,095,683 +0.10(+1.04%)
Jul 30, 2003 9.650 9.686 9.558 9.583 5,319,485 -0.05(-0.55%)
Jul 29, 2003 9.841 9.931 9.636 9.636 6,341,405 -0.21(-2.14%)
Jul 28, 2003 9.830 9.895 9.766 9.847 4,494,015 -0.03(-0.30%)
Jul 25, 2003 9.798 9.889 9.697 9.877 3,251,330 +0.14(+1.41%)
Jul 24, 2003 9.923 10.04 9.739 9.739 5,864,360 -0.06(-0.62%)
Jul 23, 2003 9.977 10.00 9.781 9.800 5,525,213 -0.10(-1.03%)
Jul 22, 2003 10.08 10.10 9.856 9.902 4,202,221 -0.18(-1.75%)
Jul 21, 2003 10.12 10.18 10.03 10.08 4,610,796 -0.00(-0.05%)
Jul 18, 2003 9.889 10.13 9.831 10.08 4,721,179 +0.27(+2.79%)
Jul 17, 2003 9.725 9.883 9.705 9.809 4,531,129 +0.08(+0.87%)
Jul 16, 2003 9.814 9.880 9.670 9.725 7,173,274 -0.09(-0.89%)
Jul 15, 2003 9.988 9.992 9.806 9.812 4,744,215 -0.11(-1.09%)
Jul 14, 2003 10.10 10.15 9.909 9.920 5,857,321 -0.18(-1.78%)
Jul 11, 2003 10.04 10.12 9.955 10.10 5,564,567 +0.07(+0.73%)
Jul 10, 2003 10.16 10.20 9.895 10.03 8,427,478 -0.14(-1.34%)
Jul 09, 2003 9.947 10.23 9.947 10.16 5,550,169 +0.24(+2.46%)
Jul 08, 2003 10.08 10.08 9.861 9.919 7,360,125 -0.16(-1.63%)
Jul 07, 2003 9.925 10.22 9.925 10.08 7,670,796 -0.04(-0.36%)
Jul 03, 2003 9.908 10.13 9.884 10.12 4,062,402 +0.20(+2.07%)
Jul 02, 2003 9.998 10.04 9.845 9.914 4,803,086 -0.08(-0.84%)
Jul 01, 2003 10.17 10.17 9.889 9.998 4,903,870 -0.17(-1.66%)
Jun 30, 2003 10.21 10.28 10.14 10.17 4,511,612 +0.01(+0.12%)
Jun 27, 2003 10.14 10.22 10.06 10.15 3,059,040 +0.01(+0.11%)
Jun 26, 2003 10.29 10.51 10.11 10.14 5,885,476 -0.16(-1.56%)
Jun 25, 2003 10.16 10.44 10.16 10.30 5,778,933 +0.16(+1.54%)
Jun 24, 2003 10.10 10.24 10.08 10.15 3,541,844 +0.03(+0.25%)
Jun 23, 2003 10.09 10.17 9.978 10.12 4,461,060 +0.10(+1.05%)
Jun 20, 2003 10.10 10.12 9.963 10.02 4,660,709 -0.02(-0.22%)
Jun 19, 2003 9.916 10.14 9.731 10.04 6,481,543 +0.12(+1.26%)
Jun 18, 2003 9.864 9.959 9.767 9.916 5,835,244 +0.06(+0.60%)
Jun 17, 2003 10.03 10.13 9.845 9.856 6,541,374 -0.18(-1.76%)
Jun 16, 2003 10.17 10.18 9.963 10.03 5,932,509 -0.13(-1.31%)
Jun 13, 2003 10.32 10.32 10.04 10.17 6,120,640 -0.16(-1.51%)
Jun 12, 2003 10.65 10.81 10.24 10.32 8,761,825 -0.33(-3.08%)
Jun 11, 2003 10.42 10.66 10.32 10.65 6,569,529 +0.33(+3.18%)
Jun 10, 2003 10.28 10.39 10.25 10.32 5,605,520 +0.12(+1.23%)
Jun 09, 2003 10.24 10.28 10.18 10.20 3,920,345 -0.07(-0.65%)
Jun 06, 2003 10.28 10.44 10.22 10.26 6,655,596 -0.08(-0.76%)
Jun 05, 2003 10.42 10.42 10.21 10.34 6,448,268 -0.09(-0.90%)
Jun 04, 2003 10.55 10.65 10.38 10.44 7,208,149 -0.06(-0.54%)
Jun 03, 2003 10.40 10.57 10.25 10.49 4,307,164 +0.04(+0.40%)
Jun 02, 2003 10.38 10.51 10.33 10.45 6,449,868 +0.15(+1.44%)
May 30, 2003 10.05 10.32 10.01 10.30 6,800,853 +0.33(+3.27%)
May 29, 2003 10.20 10.20 9.928 9.975 7,209,109 -0.21(-2.04%)
May 28, 2003 10.34 10.39 10.17 10.18 5,267,973 -0.14(-1.38%)
May 27, 2003 10.11 10.38 10.09 10.33 5,036,330 +0.21(+2.12%)
May 23, 2003 10.03 10.20 10.00 10.11 3,122,070 +0.08(+0.78%)
May 22, 2003 9.923 10.09 9.786 10.03 7,597,208 +0.12(+1.25%)
May 21, 2003 9.442 9.920 9.420 9.909 8,085,451 +0.48(+5.04%)
May 20, 2003 9.525 9.578 9.386 9.434 3,788,845 -0.08(-0.79%)
May 19, 2003 9.659 9.689 9.509 9.509 3,221,574 -0.15(-1.55%)
May 16, 2003 9.673 9.689 9.587 9.659 3,038,563 -0.04(-0.39%)
May 15, 2003 9.553 9.697 9.553 9.697 4,942,904 +0.14(+1.50%)
May 14, 2003 9.458 9.586 9.409 9.553 4,655,269 +0.10(+1.01%)
May 13, 2003 9.342 9.487 9.306 9.458 3,187,660 +0.12(+1.24%)
May 12, 2003 9.267 9.462 9.267 9.342 5,410,031 +0.03(+0.29%)
May 09, 2003 9.044 9.330 9.042 9.316 6,655,276 +0.28(+3.04%)
May 08, 2003 8.955 9.087 8.892 9.040 4,073,281 +0.07(+0.78%)
May 07, 2003 8.944 9.139 8.942 8.970 7,542,816 +0.03(+0.30%)
May 06, 2003 9.186 9.225 8.792 8.944 8,844,692 -0.25(-2.69%)
May 05, 2003 9.158 9.219 9.072 9.191 3,577,998 +0.09(+1.03%)
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.