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 30.13 31.21 30.00 31.20 2,206,200 +1.07(+3.57%)
Jan 30, 2003 30.50 30.77 30.04 30.13 1,548,900 -0.24(-0.79%)
Jan 29, 2003 29.60 30.50 29.52 30.37 2,026,400 +0.77(+2.60%)
Jan 28, 2003 29.40 29.93 29.40 29.60 1,743,600 +0.26(+0.89%)
Jan 27, 2003 30.30 30.30 29.25 29.34 2,083,300 -1.01(-3.33%)
Jan 24, 2003 30.85 30.90 30.18 30.35 1,590,900 -0.55(-1.78%)
Jan 23, 2003 30.88 31.00 30.64 30.90 1,789,000 -0.08(-0.24%)
Jan 22, 2003 31.05 31.14 29.52 30.98 2,364,400 -0.07(-0.23%)
Jan 21, 2003 31.22 31.22 30.86 31.05 2,832,200 -0.17(-0.54%)
Jan 17, 2003 30.62 31.25 30.62 31.21 6,651,400 +0.20(+0.64%)
Jan 16, 2003 30.68 31.19 30.68 31.02 2,987,800 +0.34(+1.09%)
Jan 15, 2003 29.95 30.80 29.69 30.68 4,223,800 +1.16(+3.93%)
Jan 14, 2003 29.88 30.12 29.45 29.52 4,089,300 +0.46(+1.60%)
Jan 13, 2003 28.38 29.24 28.16 29.05 2,689,100 +0.75(+2.67%)
Jan 10, 2003 28.32 28.62 28.25 28.30 852,600 -0.35(-1.22%)
Jan 09, 2003 28.29 28.68 28.25 28.65 1,400,300 +0.51(+1.81%)
Jan 08, 2003 28.02 28.25 27.57 28.14 1,977,600 +0.12(+0.41%)
Jan 07, 2003 28.93 28.96 27.90 28.02 2,789,600 -1.45(-4.92%)
Jan 06, 2003 29.55 29.88 29.45 29.48 1,572,800 -0.07(-0.24%)
Jan 03, 2003 29.57 29.64 29.25 29.55 1,400,800 -0.10(-0.35%)
Jan 02, 2003 28.84 29.69 28.68 29.65 1,464,500 +1.15(+4.05%)
Dec 31, 2002 28.50 28.74 28.08 28.50 945,800 -29.96(-51.25%)
Dec 26, 2002 58.98 59.22 58.34 58.45 692,600 -0.47(-0.80%)
Dec 24, 2002 59.10 59.20 58.75 58.92 466,700 +0.00(+0.00%)
Dec 23, 2002 58.00 59.24 58.00 58.92 964,500 +0.75(+1.29%)
Dec 20, 2002 57.15 58.45 57.15 58.17 1,854,700 +1.18(+2.07%)
Dec 19, 2002 57.95 57.99 56.75 56.99 2,001,300 -0.72(-1.25%)
Dec 18, 2002 58.76 58.76 57.51 57.71 1,922,400 -1.04(-1.77%)
Dec 17, 2002 59.25 59.49 58.75 58.75 1,631,000 -0.48(-0.81%)
Dec 16, 2002 58.95 59.24 58.84 59.23 1,478,900 +0.92(+1.58%)
Dec 13, 2002 58.85 58.98 57.74 58.31 2,473,700 -0.53(-0.90%)
Dec 12, 2002 56.78 58.96 56.78 58.84 2,083,300 +2.06(+3.63%)
Dec 11, 2002 56.86 56.86 55.85 56.78 1,232,200 -0.07(-0.12%)
Dec 10, 2002 56.50 56.97 56.16 56.85 1,641,300 +0.51(+0.91%)
Dec 09, 2002 56.90 58.34 56.32 56.34 2,214,600 -0.56(-0.98%)
Dec 06, 2002 55.80 56.90 55.47 56.90 1,221,600 +1.11(+1.99%)
Dec 05, 2002 55.10 56.21 54.99 55.79 1,446,000 +0.91(+1.66%)
Dec 04, 2002 55.50 55.50 54.52 54.88 1,131,600 -0.61(-1.10%)
Dec 03, 2002 54.41 55.67 54.15 55.49 1,651,400 +1.09(+2.00%)
Dec 02, 2002 54.60 54.80 53.95 54.40 1,383,900 +0.52(+0.97%)
Nov 29, 2002 53.45 54.13 53.45 53.88 468,400 +0.51(+0.96%)
Nov 27, 2002 52.40 53.88 52.00 53.37 1,249,500 +1.55(+2.99%)
Nov 26, 2002 52.95 53.10 51.74 51.82 1,382,400 -1.28(-2.41%)
Nov 25, 2002 52.91 53.44 52.34 53.10 1,134,600 +0.69(+1.32%)
Nov 22, 2002 53.10 53.10 52.11 52.41 1,553,300 -0.83(-1.56%)
Nov 21, 2002 52.78 53.24 51.97 53.24 1,359,500 +0.76(+1.45%)
Nov 20, 2002 51.00 52.54 51.00 52.48 1,846,600 +1.72(+3.39%)
Nov 19, 2002 50.95 51.60 50.31 50.76 1,212,300 -0.30(-0.59%)
Nov 18, 2002 50.90 51.48 50.49 51.06 2,309,700 +0.40(+0.79%)
Nov 15, 2002 50.05 50.89 50.05 50.66 1,122,300 +0.03(+0.06%)
Nov 14, 2002 50.15 51.02 50.00 50.63 2,034,000 +0.63(+1.26%)
Nov 13, 2002 51.39 52.15 49.41 50.00 2,169,900 -1.38(-2.69%)
Nov 12, 2002 52.91 52.91 51.26 51.38 1,266,700 -0.92(-1.76%)
Nov 11, 2002 52.71 53.79 51.96 52.30 835,400 -0.74(-1.40%)
Nov 08, 2002 53.80 53.83 52.66 53.04 1,040,200 -0.75(-1.39%)
Nov 07, 2002 54.55 54.84 53.46 53.79 1,447,100 -0.68(-1.25%)
Nov 06, 2002 54.64 54.84 53.50 54.47 1,480,000 -0.17(-0.31%)
Nov 05, 2002 54.62 54.85 53.51 54.64 1,684,300 +0.02(+0.04%)
Nov 04, 2002 55.82 55.90 54.34 54.62 2,019,300 -0.56(-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.