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 (%)
May 30, 2003 10.05 10.32 10.01 10.30 6,800,853 +0.33(+3.27%)
May 29, 2003 10.20 10.20 9.928 9.975 7,209,109 -0.21(-2.04%)
May 28, 2003 10.34 10.39 10.17 10.18 5,267,973 -0.14(-1.38%)
May 27, 2003 10.11 10.38 10.09 10.33 5,036,330 +0.21(+2.12%)
May 23, 2003 10.03 10.20 10.00 10.11 3,122,070 +0.08(+0.78%)
May 22, 2003 9.923 10.09 9.786 10.03 7,597,208 +0.12(+1.25%)
May 21, 2003 9.442 9.920 9.420 9.909 8,085,451 +0.48(+5.04%)
May 20, 2003 9.525 9.578 9.386 9.434 3,788,845 -0.08(-0.79%)
May 19, 2003 9.659 9.689 9.509 9.509 3,221,574 -0.15(-1.55%)
May 16, 2003 9.673 9.689 9.587 9.659 3,038,563 -0.04(-0.39%)
May 15, 2003 9.553 9.697 9.553 9.697 4,942,904 +0.14(+1.50%)
May 14, 2003 9.458 9.586 9.409 9.553 4,655,269 +0.10(+1.01%)
May 13, 2003 9.342 9.487 9.306 9.458 3,187,660 +0.12(+1.24%)
May 12, 2003 9.267 9.462 9.267 9.342 5,410,031 +0.03(+0.29%)
May 09, 2003 9.044 9.330 9.042 9.316 6,655,276 +0.28(+3.04%)
May 08, 2003 8.955 9.087 8.892 9.040 4,073,281 +0.07(+0.78%)
May 07, 2003 8.944 9.139 8.942 8.970 7,542,816 +0.03(+0.30%)
May 06, 2003 9.186 9.225 8.792 8.944 8,844,692 -0.25(-2.69%)
May 05, 2003 9.158 9.219 9.072 9.191 3,577,998 +0.09(+1.03%)
May 02, 2003 8.978 9.159 8.978 9.097 4,664,548 +0.15(+1.68%)
Apr 30, 2003 8.901 9.025 8.901 8.947 8,642,804 +0.05(+0.51%)
Apr 29, 2003 9.111 9.111 8.861 8.901 8,486,349 -0.26(-2.83%)
Apr 28, 2003 9.212 9.267 9.134 9.161 5,397,553 -0.02(-0.17%)
Apr 25, 2003 9.383 9.383 9.175 9.176 8,346,530 -0.36(-3.78%)
Apr 24, 2003 9.587 9.689 9.517 9.537 3,794,924 -0.04(-0.44%)
Apr 23, 2003 9.689 9.722 9.564 9.580 4,180,464 -0.11(-1.11%)
Apr 22, 2003 9.616 9.737 9.537 9.687 3,708,858 +0.07(+0.76%)
Apr 21, 2003 9.570 9.642 9.428 9.614 4,699,423 +0.14(+1.45%)
Apr 17, 2003 9.183 9.492 9.183 9.476 3,489,372 +0.24(+2.55%)
Apr 16, 2003 9.351 9.351 9.189 9.241 4,001,612 -0.11(-1.19%)
Apr 15, 2003 9.398 9.422 9.256 9.351 4,460,100 -0.06(-0.66%)
Apr 14, 2003 9.469 9.544 9.408 9.414 3,543,124 -0.09(-0.95%)
Apr 11, 2003 9.470 9.523 9.314 9.505 3,595,276 +0.03(+0.36%)
Apr 10, 2003 9.311 9.492 9.311 9.470 5,309,887 +0.18(+1.90%)
Apr 09, 2003 9.234 9.339 9.192 9.294 5,026,091 +0.10(+1.05%)
Apr 08, 2003 9.316 9.316 9.148 9.197 5,055,847 -0.15(-1.61%)
Apr 07, 2003 9.542 9.542 9.319 9.347 4,647,271 -0.20(-2.06%)
Apr 04, 2003 9.487 9.564 9.444 9.544 4,095,997 +0.10(+1.01%)
Apr 03, 2003 9.581 9.595 9.423 9.448 3,200,458 -0.13(-1.39%)
Apr 02, 2003 9.698 9.698 9.470 9.581 3,797,804 -0.12(-1.21%)
Apr 01, 2003 9.634 9.705 9.612 9.698 3,086,235 +0.05(+0.52%)
Mar 31, 2003 9.411 9.792 9.411 9.648 5,171,348 -0.10(-1.06%)
Mar 28, 2003 9.572 9.756 9.572 9.752 4,475,778 +0.20(+2.08%)
Mar 27, 2003 9.376 9.625 9.350 9.553 3,593,676 +0.18(+1.88%)
Mar 26, 2003 9.451 9.451 9.331 9.376 16,285,445 -0.08(-0.79%)
Mar 25, 2003 9.394 9.586 9.394 9.451 3,657,666 +0.06(+0.62%)
Mar 24, 2003 9.275 9.586 9.275 9.394 4,087,998 -0.08(-0.89%)
Mar 21, 2003 9.803 9.803 9.448 9.478 7,219,027 -0.26(-2.63%)
Mar 20, 2003 9.536 9.747 9.458 9.734 5,926,750 +0.20(+2.08%)
Mar 19, 2003 9.533 9.634 9.464 9.536 4,190,702 +0.00(+0.03%)
Mar 18, 2003 9.339 9.553 9.142 9.533 8,693,036 +0.19(+2.08%)
Mar 17, 2003 9.476 9.533 9.217 9.339 6,876,041 -0.09(-0.96%)
Mar 14, 2003 9.384 9.522 9.306 9.430 6,249,259 -0.02(-0.20%)
Mar 13, 2003 9.689 9.689 9.372 9.448 6,151,355 -0.15(-1.53%)
Mar 12, 2003 9.817 9.817 9.494 9.595 8,025,941 -0.22(-2.26%)
Mar 11, 2003 9.938 9.986 9.783 9.817 5,881,317 -0.13(-1.30%)
Mar 10, 2003 10.00 10.09 9.897 9.947 5,804,529 +0.04(+0.42%)
Mar 07, 2003 9.912 9.941 9.792 9.905 4,585,680 -0.01(-0.06%)
Mar 06, 2003 9.740 9.921 9.722 9.911 4,182,543 +0.15(+1.57%)
Mar 05, 2003 9.704 9.821 9.677 9.757 4,742,232 +0.08(+0.86%)
Mar 04, 2003 9.772 9.772 9.655 9.674 4,838,649 -0.10(-0.99%)
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.