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 (%)
Feb 27, 2004 25.43 25.88 25.43 25.74 4,042,405 +0.31(+1.20%)
Feb 26, 2004 25.13 25.67 25.00 25.43 6,189,269 +0.42(+1.67%)
Feb 25, 2004 24.38 25.03 24.35 25.01 4,060,323 +0.48(+1.94%)
Feb 24, 2004 24.34 24.58 24.15 24.54 2,678,459 +0.33(+1.37%)
Feb 23, 2004 24.22 24.38 24.10 24.20 3,245,730 +0.04(+0.16%)
Feb 20, 2004 24.19 24.25 23.64 24.17 4,977,139 -0.13(-0.54%)
Feb 19, 2004 24.57 24.62 24.15 24.30 4,075,520 -0.21(-0.87%)
Feb 18, 2004 24.93 25.00 24.46 24.51 2,878,108 -0.41(-1.66%)
Feb 17, 2004 25.07 25.13 24.71 24.92 1,898,582 +0.23(+0.91%)
Feb 13, 2004 24.92 24.92 24.41 24.70 3,104,473 -0.23(-0.90%)
Feb 12, 2004 24.97 25.23 24.72 24.92 3,014,087 +0.02(+0.10%)
Feb 11, 2004 24.72 24.99 24.45 24.90 3,301,562 +0.14(+0.58%)
Feb 10, 2004 24.18 24.87 23.91 24.75 5,134,554 +0.76(+3.15%)
Feb 09, 2004 23.45 24.23 23.44 24.00 5,331,163 +0.73(+3.12%)
Feb 06, 2004 23.43 23.45 23.00 23.27 6,405,715 -0.04(-0.16%)
Feb 05, 2004 23.72 23.83 23.00 23.31 4,686,465 -0.35(-1.48%)
Feb 04, 2004 24.00 24.17 23.51 23.66 3,656,226 -0.47(-1.94%)
Feb 03, 2004 24.05 24.24 23.90 24.13 2,806,439 +0.08(+0.34%)
Feb 02, 2004 24.11 24.37 23.69 24.05 5,455,784 -0.01(-0.03%)
Jan 30, 2004 24.07 24.64 23.98 24.05 5,189,426 -0.61(-2.48%)
Jan 29, 2004 25.32 25.34 24.40 24.67 6,211,185 -0.62(-2.45%)
Jan 28, 2004 26.06 26.06 25.15 25.29 5,166,709 -0.77(-2.95%)
Jan 27, 2004 26.37 26.47 26.04 26.05 2,329,234 -0.32(-1.21%)
Jan 26, 2004 26.13 26.39 25.97 26.37 2,838,434 -0.25(-0.94%)
Jan 23, 2004 26.44 27.00 26.38 26.62 2,613,510 +0.36(+1.36%)
Jan 22, 2004 26.60 26.79 26.13 26.27 3,117,751 -0.33(-1.25%)
Jan 21, 2004 26.63 26.69 26.32 26.60 2,763,886 +0.09(+0.35%)
Jan 20, 2004 26.25 26.74 26.18 26.50 3,059,200 +0.59(+2.27%)
Jan 16, 2004 25.55 26.12 25.54 25.92 3,472,575 +0.36(+1.42%)
Jan 15, 2004 26.26 26.62 25.54 25.55 3,548,563 +12.46(+95.13%)
Jan 14, 2004 13.13 13.16 13.01 13.10 4,274,209 -0.05(-0.42%)
Jan 13, 2004 13.08 13.26 13.05 13.15 4,931,066 +0.10(+0.78%)
Jan 12, 2004 13.00 13.09 12.95 13.05 3,261,568 -0.00(-0.02%)
Jan 09, 2004 12.74 13.17 12.70 13.05 4,854,918 +0.26(+2.01%)
Jan 08, 2004 12.74 12.81 12.67 12.79 3,315,959 +0.06(+0.45%)
Jan 07, 2004 12.80 12.80 12.70 12.74 4,162,547 -0.07(-0.51%)
Jan 06, 2004 12.82 12.91 12.78 12.80 4,241,254 +0.06(+0.44%)
Jan 05, 2004 12.57 12.78 12.56 12.75 5,028,971 +0.18(+1.44%)
Jan 02, 2004 12.70 12.78 12.53 12.56 3,757,810 -0.11(-0.86%)
Dec 31, 2003 12.86 12.92 12.61 12.67 4,240,934 -0.17(-1.35%)
Dec 30, 2003 12.86 13.03 12.80 12.85 2,677,020 -0.06(-0.47%)
Dec 29, 2003 12.69 12.92 12.65 12.91 2,438,017 +0.22(+1.72%)
Dec 26, 2003 12.75 12.76 12.65 12.69 1,333,870 -0.03(-0.25%)
Dec 24, 2003 12.50 12.81 12.50 12.72 1,919,378 +0.22(+1.78%)
Dec 23, 2003 12.48 12.50 12.43 12.50 4,153,268 -0.05(-0.40%)
Dec 22, 2003 12.61 12.61 12.49 12.55 3,014,247 -0.06(-0.50%)
Dec 19, 2003 12.66 12.71 12.47 12.61 4,918,588 -0.05(-0.37%)
Dec 18, 2003 12.28 12.71 12.24 12.66 7,186,072 +0.45(+3.71%)
Dec 17, 2003 12.10 12.24 12.06 12.21 5,076,323 +0.05(+0.38%)
Dec 16, 2003 11.90 12.20 11.90 12.16 4,060,163 +0.27(+2.26%)
Dec 15, 2003 11.93 12.03 11.89 11.89 3,511,449 -0.19(-1.58%)
Dec 12, 2003 11.94 12.07 11.96 12.08 3,120,150 +0.14(+1.20%)
Dec 11, 2003 11.99 12.00 11.86 11.94 3,932,503 -0.05(-0.42%)
Dec 10, 2003 12.04 12.14 11.97 11.99 4,231,976 -0.06(-0.52%)
Dec 09, 2003 12.16 12.17 12.03 12.05 5,559,128 -0.11(-0.91%)
Dec 08, 2003 11.90 12.17 11.88 12.16 4,336,919 +0.32(+2.72%)
Dec 05, 2003 11.98 11.98 11.74 11.84 4,332,120 -0.09(-0.72%)
Dec 04, 2003 11.61 11.99 11.57 11.92 5,249,416 +0.39(+3.35%)
Dec 03, 2003 11.56 11.58 11.45 11.54 3,671,424 +0.04(+0.37%)
Dec 02, 2003 11.42 11.53 11.41 11.50 3,721,336 +0.12(+1.06%)
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.