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 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%)
Feb 03, 2003 9.290 9.290 9.116 9.183 5,135,962 -0.11(-1.14%)
Jan 31, 2003 8.969 9.292 8.931 9.289 7,411,669 +0.32(+3.57%)
Jan 30, 2003 9.079 9.161 8.940 8.969 5,203,487 -0.07(-0.79%)
Jan 29, 2003 8.811 9.079 8.787 9.040 6,807,636 +0.23(+2.60%)
Jan 28, 2003 8.751 8.909 8.751 8.811 5,857,577 +0.08(+0.89%)
Jan 27, 2003 9.019 9.019 8.708 8.734 6,998,790 -0.30(-3.33%)
Jan 24, 2003 9.183 9.198 8.982 9.034 5,344,585 -0.16(-1.78%)
Jan 23, 2003 9.190 9.228 9.119 9.198 6,010,097 -0.02(-0.24%)
Jan 22, 2003 9.243 9.268 8.789 9.220 7,943,137 -0.02(-0.23%)
Jan 21, 2003 9.293 9.293 9.184 9.241 9,514,699 -0.05(-0.54%)
Jan 17, 2003 9.116 9.304 9.116 9.292 22,345,198 +0.06(+0.64%)
Jan 16, 2003 9.134 9.284 9.132 9.232 10,037,433 +0.10(+1.09%)
Jan 15, 2003 8.914 9.170 8.838 9.132 14,189,742 +0.35(+3.93%)
Jan 14, 2003 8.893 8.966 8.768 8.787 13,737,892 +0.14(+1.60%)
Jan 13, 2003 8.446 8.704 8.381 8.649 9,033,959 +0.22(+2.67%)
Jan 10, 2003 8.431 8.521 8.409 8.424 2,864,286 -0.10(-1.22%)
Jan 09, 2003 8.419 8.536 8.408 8.528 4,704,270 +0.15(+1.81%)
Jan 08, 2003 8.342 8.409 8.208 8.376 6,643,693 +0.03(+0.41%)
Jan 07, 2003 8.610 8.620 8.305 8.342 9,371,586 -0.43(-4.92%)
Jan 06, 2003 8.795 8.893 8.765 8.774 5,283,779 -0.02(-0.24%)
Jan 03, 2003 8.803 8.824 8.708 8.795 4,705,949 -0.03(-0.35%)
Jan 02, 2003 8.585 8.838 8.539 8.826 4,919,948 +0.34(+4.05%)
Dec 31, 2002 8.483 8.555 8.358 8.482 3,177,389 -8.92(-51.25%)
Dec 26, 2002 17.56 17.63 17.37 17.40 2,326,771 -0.14(-0.80%)
Dec 24, 2002 17.59 17.62 17.49 17.54 1,567,866 +0.00(+0.00%)
Dec 23, 2002 17.26 17.63 17.26 17.54 3,240,211 +0.22(+1.29%)
Dec 20, 2002 17.01 17.40 17.01 17.32 6,230,814 +0.35(+2.07%)
Dec 19, 2002 17.25 17.26 16.89 16.96 6,723,313 -0.21(-1.25%)
Dec 18, 2002 17.49 17.49 17.12 17.18 6,458,250 -0.31(-1.77%)
Dec 17, 2002 17.64 17.71 17.49 17.49 5,479,300 -0.14(-0.81%)
Dec 16, 2002 17.55 17.63 17.51 17.63 4,968,324 +0.27(+1.58%)
Dec 13, 2002 17.52 17.56 17.19 17.36 8,310,328 -0.16(-0.90%)
Dec 12, 2002 16.90 17.55 16.90 17.51 6,998,790 +0.61(+3.63%)
Dec 11, 2002 16.93 16.93 16.62 16.90 4,139,542 -0.02(-0.12%)
Dec 10, 2002 16.82 16.96 16.72 16.92 5,513,903 +0.15(+0.91%)
Dec 09, 2002 16.94 17.37 16.76 16.77 7,439,888 -0.17(-0.98%)
Dec 06, 2002 16.61 16.94 16.51 16.94 4,103,932 +0.33(+1.99%)
Dec 05, 2002 16.40 16.73 16.37 16.61 4,857,798 +0.27(+1.66%)
Dec 04, 2002 16.52 16.52 16.23 16.34 3,801,579 -0.18(-1.10%)
Dec 03, 2002 16.20 16.57 16.12 16.52 5,547,833 +0.32(+2.00%)
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.