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 (%)
Jun 30, 2003 32.68 32.88 32.45 32.53 1,410,100 +0.04(+0.12%)
Jun 27, 2003 32.45 32.70 32.20 32.49 956,100 +0.04(+0.11%)
Jun 26, 2003 32.92 33.63 32.36 32.45 1,839,500 -0.52(-1.56%)
Jun 25, 2003 32.49 33.39 32.49 32.97 1,806,200 +0.50(+1.54%)
Jun 24, 2003 32.33 32.77 32.26 32.47 1,107,000 +0.08(+0.25%)
Jun 23, 2003 32.28 32.55 31.93 32.39 1,394,300 +0.34(+1.05%)
Jun 20, 2003 32.32 32.38 31.88 32.05 1,456,700 -0.07(-0.22%)
Jun 19, 2003 31.73 32.43 31.14 32.12 2,025,800 +0.40(+1.26%)
Jun 18, 2003 31.56 31.86 31.25 31.73 1,823,800 +0.19(+0.60%)
Jun 17, 2003 32.08 32.41 31.50 31.54 2,044,500 -0.57(-1.76%)
Jun 16, 2003 32.52 32.55 31.88 32.10 1,854,200 -0.42(-1.31%)
Jun 13, 2003 33.03 33.03 32.12 32.52 1,913,000 -0.50(-1.51%)
Jun 12, 2003 34.08 34.59 32.77 33.02 2,738,500 -1.05(-3.08%)
Jun 11, 2003 33.34 34.12 33.02 34.08 2,053,300 +1.05(+3.18%)
Jun 10, 2003 32.90 33.25 32.78 33.02 1,752,000 +0.40(+1.23%)
Jun 09, 2003 32.75 32.88 32.58 32.62 1,225,300 -0.22(-0.65%)
Jun 06, 2003 32.90 33.41 32.70 32.84 2,080,200 -0.25(-0.76%)
Jun 05, 2003 33.33 33.33 32.66 33.09 2,015,400 -0.30(-0.90%)
Jun 04, 2003 33.75 34.07 33.22 33.39 2,252,900 -0.18(-0.54%)
Jun 03, 2003 33.27 33.80 32.80 33.57 1,346,200 +0.13(+0.40%)
Jun 02, 2003 33.23 33.63 33.05 33.44 2,015,900 +0.48(+1.44%)
May 30, 2003 32.15 33.03 32.02 32.96 2,125,600 +1.05(+3.27%)
May 29, 2003 32.63 32.63 31.77 31.91 2,253,200 -0.66(-2.04%)
May 28, 2003 33.08 33.25 32.53 32.58 1,646,500 -0.45(-1.38%)
May 27, 2003 32.35 33.23 32.29 33.03 1,574,100 +0.68(+2.12%)
May 23, 2003 32.10 32.65 32.01 32.35 975,800 +0.25(+0.78%)
May 22, 2003 31.75 32.28 31.31 32.10 2,374,500 +0.40(+1.25%)
May 21, 2003 30.21 31.74 30.14 31.70 2,527,100 +1.52(+5.04%)
May 20, 2003 30.48 30.64 30.03 30.18 1,184,200 -0.24(-0.79%)
May 19, 2003 30.91 31.00 30.43 30.43 1,006,900 -0.48(-1.55%)
May 16, 2003 30.95 31.00 30.68 30.91 949,700 -0.12(-0.39%)
May 15, 2003 30.57 31.02 30.57 31.02 1,544,900 +0.46(+1.50%)
May 14, 2003 30.26 30.67 30.11 30.57 1,455,000 +0.30(+1.01%)
May 13, 2003 29.89 30.36 29.77 30.26 996,300 +0.37(+1.24%)
May 12, 2003 29.65 30.27 29.65 29.89 1,690,900 +0.09(+0.29%)
May 09, 2003 28.93 29.85 28.93 29.80 2,080,100 +0.88(+3.04%)
May 08, 2003 28.65 29.07 28.45 28.93 1,273,100 +0.23(+0.78%)
May 07, 2003 28.61 29.24 28.61 28.70 2,357,500 +0.09(+0.30%)
May 06, 2003 29.39 29.52 28.13 28.61 2,764,400 -0.79(-2.69%)
May 05, 2003 29.30 29.50 29.02 29.41 1,118,300 +0.30(+1.03%)
May 02, 2003 28.73 29.30 28.73 29.11 1,457,900 +0.48(+1.68%)
Apr 30, 2003 28.48 28.88 28.48 28.62 2,701,300 +0.14(+0.51%)
Apr 29, 2003 29.15 29.15 28.35 28.48 2,652,400 -0.83(-2.83%)
Apr 28, 2003 29.48 29.65 29.23 29.31 1,687,000 -0.05(-0.17%)
Apr 25, 2003 30.02 30.02 29.36 29.36 2,608,700 -1.16(-3.79%)
Apr 24, 2003 30.68 31.00 30.45 30.52 1,186,100 -0.13(-0.44%)
Apr 23, 2003 31.00 31.11 30.60 30.65 1,306,600 -0.35(-1.11%)
Apr 22, 2003 30.77 31.16 30.52 31.00 1,159,200 +0.23(+0.76%)
Apr 21, 2003 30.62 30.85 30.16 30.76 1,468,800 +0.44(+1.45%)
Apr 17, 2003 29.38 30.37 29.38 30.32 1,090,600 +0.75(+2.55%)
Apr 16, 2003 29.92 29.92 29.40 29.57 1,250,700 -0.36(-1.19%)
Apr 15, 2003 30.07 30.14 29.61 29.92 1,394,000 -0.20(-0.66%)
Apr 14, 2003 30.30 30.54 30.10 30.12 1,107,400 -0.29(-0.95%)
Apr 11, 2003 30.30 30.47 29.80 30.41 1,123,700 +0.11(+0.36%)
Apr 10, 2003 29.79 30.37 29.79 30.30 1,659,600 +0.57(+1.90%)
Apr 09, 2003 29.55 29.88 29.41 29.73 1,570,900 +0.31(+1.05%)
Apr 08, 2003 29.80 29.80 29.27 29.43 1,580,200 -0.48(-1.61%)
Apr 07, 2003 30.53 30.53 29.82 29.91 1,452,500 -0.63(-2.06%)
Apr 04, 2003 30.36 30.60 30.21 30.54 1,280,200 +0.30(+1.01%)
Apr 03, 2003 30.66 30.70 30.15 30.23 1,000,300 -0.43(-1.39%)
Apr 02, 2003 31.03 31.03 30.30 30.66 1,187,000 -0.38(-1.21%)
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.