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 (%)
Oct 31, 2003 10.78 10.98 10.82 10.89 3,046,242 +0.12(+1.07%)
Oct 30, 2003 10.97 10.98 10.77 10.78 2,945,138 -0.16(-1.43%)
Oct 29, 2003 10.84 10.98 10.81 10.93 3,019,366 +0.14(+1.32%)
Oct 28, 2003 10.73 10.79 10.69 10.79 4,259,811 +0.06(+0.57%)
Oct 27, 2003 10.82 10.82 10.71 10.73 2,547,120 -0.09(-0.87%)
Oct 24, 2003 10.87 10.94 10.78 10.82 2,478,011 -0.03(-0.32%)
Oct 23, 2003 11.04 11.04 10.75 10.86 4,640,872 -0.18(-1.66%)
Oct 22, 2003 10.94 11.06 10.88 11.04 3,366,192 +0.14(+1.30%)
Oct 21, 2003 10.84 11.00 10.84 10.90 3,627,910 +0.06(+0.55%)
Oct 20, 2003 10.97 11.00 10.84 10.84 5,057,126 -0.15(-1.38%)
Oct 17, 2003 11.02 11.06 10.95 10.99 4,501,694 -0.03(-0.26%)
Oct 16, 2003 10.90 11.02 10.88 11.02 4,321,562 +0.14(+1.25%)
Oct 15, 2003 11.09 11.09 10.84 10.88 6,123,519 -0.21(-1.89%)
Oct 14, 2003 11.19 11.26 11.06 11.09 4,955,382 -0.17(-1.49%)
Oct 13, 2003 11.20 11.27 11.13 11.26 2,159,661 +0.05(+0.47%)
Oct 10, 2003 11.04 11.29 11.08 11.20 3,572,879 +0.16(+1.46%)
Oct 09, 2003 11.10 11.10 11.00 11.04 7,201,430 -0.17(-1.55%)
Oct 08, 2003 11.35 11.35 11.16 11.22 4,863,557 -0.13(-1.17%)
Oct 07, 2003 11.39 11.41 11.28 11.35 5,616,719 -0.04(-0.37%)
Oct 06, 2003 11.20 11.41 11.20 11.39 4,828,042 +0.19(+1.67%)
Oct 03, 2003 11.04 11.24 10.92 11.20 7,257,101 +0.20(+1.85%)
Oct 02, 2003 10.89 11.01 10.88 11.00 4,418,507 +0.03(+0.28%)
Oct 01, 2003 10.84 10.97 10.74 10.97 3,867,873 +0.13(+1.24%)
Sep 30, 2003 10.74 10.95 10.66 10.84 4,512,892 +0.10(+0.93%)
Sep 29, 2003 10.69 10.74 10.63 10.74 3,421,863 +0.07(+0.69%)
Sep 26, 2003 10.70 10.71 10.62 10.66 4,723,739 -0.07(-0.64%)
Sep 25, 2003 10.80 10.80 10.67 10.73 4,099,197 -0.07(-0.61%)
Sep 24, 2003 10.64 10.83 10.75 10.80 5,574,485 +0.15(+1.45%)
Sep 23, 2003 10.57 10.65 10.53 10.64 3,632,070 +0.10(+0.98%)
Sep 22, 2003 10.55 10.57 10.45 10.54 3,657,026 -0.01(-0.09%)
Sep 19, 2003 10.43 10.55 10.38 10.55 2,854,272 +0.12(+1.12%)
Sep 18, 2003 10.40 10.43 10.24 10.43 5,062,566 +0.03(+0.30%)
Sep 17, 2003 10.57 10.58 10.39 10.40 4,601,838 -0.17(-1.60%)
Sep 16, 2003 10.48 10.56 10.50 10.57 2,672,860 +0.09(+0.88%)
Sep 15, 2003 10.55 10.58 10.44 10.48 3,439,140 -0.07(-0.65%)
Sep 12, 2003 10.45 10.55 10.44 10.55 4,530,169 +0.16(+1.52%)
Sep 11, 2003 10.44 10.52 10.24 10.39 5,223,180 -0.05(-0.49%)
Sep 10, 2003 10.44 10.49 10.38 10.44 5,715,903 -0.03(-0.30%)
Sep 09, 2003 10.63 10.63 10.47 10.47 3,231,173 -0.16(-1.54%)
Sep 08, 2003 10.48 10.64 10.48 10.63 4,035,207 +0.21(+1.98%)
Sep 05, 2003 10.72 10.72 10.43 10.43 5,509,855 -0.30(-2.75%)
Sep 04, 2003 10.74 10.81 10.66 10.72 4,806,606 -0.02(-0.19%)
Sep 03, 2003 10.69 10.75 10.66 10.74 3,795,244 +0.03(+0.32%)
Sep 02, 2003 10.78 10.78 10.62 10.71 5,017,453 -0.07(-0.65%)
Aug 29, 2003 10.77 10.81 10.56 10.78 3,063,839 +0.01(+0.07%)
Aug 28, 2003 10.52 10.79 10.49 10.77 6,164,473 +0.25(+2.38%)
Aug 27, 2003 10.41 10.55 10.41 10.52 3,195,978 +0.10(+0.93%)
Aug 26, 2003 10.47 10.50 10.33 10.43 3,788,205 -0.00(-0.05%)
Aug 25, 2003 10.40 10.47 10.39 10.43 3,204,937 +0.05(+0.44%)
Aug 22, 2003 10.58 10.59 10.35 10.38 3,108,312 -0.10(-0.98%)
Aug 21, 2003 10.42 10.49 10.35 10.49 3,200,138 +0.16(+1.54%)
Aug 20, 2003 10.35 10.39 10.30 10.33 5,009,774 -0.06(-0.56%)
Aug 19, 2003 10.46 10.47 10.35 10.39 4,605,357 -0.08(-0.72%)
Aug 18, 2003 10.39 10.47 10.35 10.46 3,354,033 +0.12(+1.13%)
Aug 15, 2003 10.31 10.35 10.25 10.34 1,709,491 +0.10(+0.95%)
Aug 14, 2003 10.47 10.50 10.12 10.25 7,462,509 -0.17(-1.61%)
Aug 13, 2003 10.39 10.50 10.31 10.41 4,748,375 +0.11(+1.05%)
Aug 12, 2003 10.27 10.33 10.11 10.31 3,999,052 +0.12(+1.21%)
Aug 11, 2003 10.09 10.25 10.09 10.18 4,308,764 +0.09(+0.91%)
Aug 08, 2003 10.22 10.23 10.03 10.09 5,780,213 -0.09(-0.89%)
Aug 07, 2003 9.830 10.19 9.822 10.18 6,424,592 +0.35(+3.58%)
Aug 06, 2003 9.627 9.853 9.587 9.830 5,896,995 +0.27(+2.81%)
Aug 05, 2003 9.561 9.720 9.533 9.561 5,759,416 -0.01(-0.11%)
Aug 04, 2003 9.650 9.650 9.505 9.572 6,035,853 -0.15(-1.54%)
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.