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 (%)
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%)
Dec 02, 2002 16.25 16.31 16.06 16.19 4,649,174 +0.15(+0.97%)
Nov 29, 2002 15.91 16.11 15.91 16.04 1,573,577 +0.15(+0.96%)
Nov 27, 2002 15.60 16.04 15.48 15.89 4,197,661 +0.46(+2.99%)
Nov 26, 2002 15.76 15.81 15.40 15.43 4,644,135 -0.38(-2.41%)
Nov 25, 2002 15.75 15.91 15.58 15.81 3,811,658 +0.21(+1.32%)
Nov 22, 2002 15.81 15.81 15.51 15.60 5,218,269 -0.25(-1.56%)
Nov 21, 2002 15.71 15.85 15.47 15.85 4,567,203 +0.23(+1.45%)
Nov 20, 2002 15.18 15.64 15.18 15.62 6,203,602 +0.51(+3.39%)
Nov 19, 2002 15.17 15.36 14.98 15.11 4,072,689 -0.09(-0.59%)
Nov 18, 2002 15.15 15.32 15.03 15.20 7,759,374 +0.12(+0.79%)
Nov 15, 2002 14.90 15.15 14.90 15.08 3,770,336 +0.01(+0.06%)
Nov 14, 2002 14.93 15.19 14.88 15.07 6,833,168 +0.19(+1.26%)
Nov 13, 2002 15.30 15.52 14.71 14.88 7,289,720 -0.41(-2.69%)
Nov 12, 2002 15.75 15.75 15.26 15.29 4,255,444 -0.27(-1.76%)
Nov 11, 2002 15.69 16.01 15.47 15.57 2,806,503 -0.22(-1.40%)
Nov 08, 2002 16.01 16.02 15.68 15.79 3,494,523 -0.22(-1.39%)
Nov 07, 2002 16.24 16.32 15.91 16.01 4,861,493 -0.20(-1.25%)
Nov 06, 2002 16.26 16.32 15.93 16.21 4,972,020 -0.05(-0.31%)
Nov 05, 2002 16.26 16.33 15.93 16.26 5,658,360 +0.01(+0.04%)
Nov 04, 2002 16.62 16.64 16.18 16.26 6,783,783 -0.17(-1.01%)
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.