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 (%)
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%)
Aug 01, 2003 9.684 9.722 9.566 9.722 3,712,697 +0.04(+0.40%)
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%)
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.