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 (%)
Oct 31, 2003 34.48 35.12 34.63 34.84 952,100 +0.37(+1.07%)
Oct 30, 2003 35.10 35.12 34.47 34.48 920,500 -0.50(-1.43%)
Oct 29, 2003 34.69 35.13 34.60 34.98 943,700 +0.45(+1.32%)
Oct 28, 2003 34.33 34.52 34.20 34.52 1,331,400 +0.20(+0.57%)
Oct 27, 2003 34.62 34.62 34.28 34.33 796,100 -0.30(-0.87%)
Oct 24, 2003 34.78 34.99 34.51 34.62 774,500 -0.11(-0.32%)
Oct 23, 2003 35.32 35.32 34.39 34.73 1,450,500 -0.59(-1.66%)
Oct 22, 2003 35.00 35.38 34.81 35.32 1,052,100 +0.45(+1.31%)
Oct 21, 2003 34.67 35.20 34.67 34.87 1,133,900 +0.19(+0.55%)
Oct 20, 2003 35.10 35.20 34.68 34.67 1,580,600 -0.48(-1.38%)
Oct 17, 2003 35.25 35.40 35.05 35.16 1,407,000 -0.09(-0.26%)
Oct 16, 2003 34.88 35.24 34.81 35.25 1,350,700 +0.44(+1.25%)
Oct 15, 2003 35.49 35.49 34.68 34.81 1,913,900 -0.67(-1.89%)
Oct 14, 2003 35.80 36.02 35.40 35.48 1,548,800 -0.54(-1.49%)
Oct 13, 2003 35.85 36.05 35.60 36.02 675,000 +0.17(+0.47%)
Oct 10, 2003 35.34 36.12 35.45 35.85 1,116,700 +0.52(+1.46%)
Oct 09, 2003 35.50 35.52 35.21 35.34 2,250,800 -0.55(-1.55%)
Oct 08, 2003 36.33 36.33 35.70 35.89 1,520,100 -0.42(-1.17%)
Oct 07, 2003 36.45 36.50 36.08 36.31 1,755,500 -0.14(-0.37%)
Oct 06, 2003 35.85 36.50 35.83 36.45 1,509,000 +0.60(+1.67%)
Oct 03, 2003 35.33 35.95 34.95 35.85 2,268,200 +0.65(+1.85%)
Oct 02, 2003 34.85 35.24 34.82 35.20 1,381,000 +0.10(+0.28%)
Oct 01, 2003 34.67 35.09 34.38 35.10 1,208,900 +0.43(+1.24%)
Sep 30, 2003 34.35 35.03 34.10 34.67 1,410,500 +0.32(+0.93%)
Sep 29, 2003 34.20 34.35 34.01 34.35 1,069,500 +0.23(+0.69%)
Sep 26, 2003 34.23 34.27 33.97 34.12 1,476,400 -0.22(-0.64%)
Sep 25, 2003 34.55 34.55 34.13 34.34 1,281,200 -0.21(-0.61%)
Sep 24, 2003 34.05 34.66 34.38 34.55 1,742,300 +0.50(+1.45%)
Sep 23, 2003 33.82 34.09 33.67 34.05 1,135,200 +0.33(+0.98%)
Sep 22, 2003 33.75 33.83 33.44 33.72 1,143,000 -0.03(-0.09%)
Sep 19, 2003 33.38 33.75 33.20 33.75 892,100 +0.38(+1.12%)
Sep 18, 2003 33.27 33.37 32.75 33.38 1,582,300 +0.10(+0.30%)
Sep 17, 2003 33.81 33.84 33.26 33.27 1,438,300 -0.54(-1.60%)
Sep 16, 2003 33.52 33.80 33.58 33.81 835,400 +0.29(+0.88%)
Sep 15, 2003 33.74 33.85 33.40 33.52 1,074,900 -0.22(-0.65%)
Sep 12, 2003 33.45 33.75 33.39 33.74 1,415,900 +0.51(+1.52%)
Sep 11, 2003 33.40 33.65 32.77 33.23 1,632,500 -0.16(-0.49%)
Sep 10, 2003 33.40 33.58 33.20 33.40 1,786,500 -0.10(-0.30%)
Sep 09, 2003 34.02 34.02 33.50 33.50 1,009,900 -0.52(-1.54%)
Sep 08, 2003 33.52 34.04 33.52 34.02 1,261,200 +0.66(+1.98%)
Sep 05, 2003 34.31 34.31 33.37 33.37 1,722,100 -0.95(-2.75%)
Sep 04, 2003 34.38 34.59 34.12 34.31 1,502,300 -0.06(-0.19%)
Sep 03, 2003 34.20 34.39 34.12 34.38 1,186,200 +0.11(+0.32%)
Sep 02, 2003 34.49 34.49 33.97 34.27 1,568,200 -0.23(-0.65%)
Aug 29, 2003 34.47 34.59 33.77 34.49 957,600 +0.02(+0.07%)
Aug 28, 2003 33.65 34.52 33.55 34.47 1,926,700 +0.80(+2.38%)
Aug 27, 2003 33.30 33.77 33.30 33.66 998,900 +0.31(+0.93%)
Aug 26, 2003 33.49 33.59 33.03 33.35 1,184,000 -0.02(-0.04%)
Aug 25, 2003 33.27 33.50 33.24 33.37 1,001,700 +0.14(+0.44%)
Aug 22, 2003 33.84 33.88 33.12 33.23 971,500 -0.33(-0.98%)
Aug 21, 2003 33.34 33.56 33.13 33.55 1,000,200 +0.51(+1.54%)
Aug 20, 2003 33.12 33.25 32.95 33.05 1,565,800 -0.18(-0.56%)
Aug 19, 2003 33.47 33.50 33.10 33.23 1,439,400 -0.24(-0.72%)
Aug 18, 2003 33.24 33.51 33.12 33.47 1,048,300 +0.38(+1.13%)
Aug 15, 2003 32.99 33.13 32.78 33.09 534,300 +0.31(+0.95%)
Aug 14, 2003 33.50 33.60 32.37 32.78 2,332,400 -0.54(-1.61%)
Aug 13, 2003 33.25 33.60 32.99 33.32 1,484,100 +0.34(+1.05%)
Aug 12, 2003 32.84 33.05 32.35 32.98 1,249,900 +0.40(+1.21%)
Aug 11, 2003 32.28 32.80 32.28 32.58 1,346,700 +0.30(+0.91%)
Aug 08, 2003 32.70 32.73 32.10 32.28 1,806,600 -0.29(-0.89%)
Aug 07, 2003 31.45 32.59 31.43 32.58 2,008,000 +1.13(+3.58%)
Aug 06, 2003 30.80 31.52 30.68 31.45 1,843,100 +0.86(+2.81%)
Aug 05, 2003 30.59 31.10 30.50 30.59 1,800,100 -0.04(-0.11%)
Aug 04, 2003 30.88 30.88 30.41 30.62 1,886,500 -0.48(-1.54%)
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.