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 28, 2002 17.02 17.17 16.83 17.11 6,392,069 +0.09(+0.51%)
Jun 27, 2002 17.01 17.04 16.76 17.02 4,429,801 +0.02(+0.11%)
Jun 26, 2002 16.74 17.03 16.59 17.01 4,796,991 +0.04(+0.25%)
Jun 25, 2002 17.12 17.16 16.91 16.96 6,372,584 +0.55(+3.34%)
Jun 21, 2002 16.57 16.71 16.19 16.42 5,492,738 -0.25(-1.48%)
Jun 20, 2002 16.70 16.79 16.40 16.66 5,128,571 +0.18(+1.07%)
Jun 19, 2002 16.65 16.77 16.40 16.49 3,374,590 -0.16(-0.97%)
Jun 18, 2002 16.82 16.91 16.59 16.65 5,293,185 -0.17(-0.99%)
Jun 17, 2002 16.40 16.92 16.39 16.82 7,196,663 +0.49(+3.03%)
Jun 14, 2002 16.00 16.37 15.87 16.32 3,585,901 +0.45(+2.81%)
Jun 12, 2002 15.90 16.05 15.73 15.87 3,871,792 +0.14(+0.91%)
Jun 11, 2002 16.01 16.25 15.65 15.73 3,562,385 -0.33(-2.06%)
Jun 10, 2002 16.37 16.37 15.90 16.06 4,215,466 -0.34(-2.07%)
Jun 07, 2002 16.04 16.49 16.02 16.40 4,585,008 +0.33(+2.04%)
Jun 06, 2002 16.18 16.36 15.80 16.07 5,445,369 +0.07(+0.45%)
Jun 05, 2002 16.00 16.07 15.90 16.00 3,034,276 -0.57(-3.45%)
May 31, 2002 16.52 16.84 16.39 16.57 6,713,234 +0.00(+0.00%)
May 28, 2002 16.82 16.94 16.48 16.57 3,779,743 -0.25(-1.49%)
May 27, 2002 16.85 16.98 16.73 16.82 1,777,833 +0.00(+0.00%)
May 24, 2002 16.85 16.98 16.73 16.82 1,777,161 -0.20(-1.19%)
May 23, 2002 16.87 17.12 16.73 17.03 5,131,931 +0.16(+0.95%)
May 22, 2002 16.71 16.90 16.60 16.87 4,739,880 +0.08(+0.46%)
May 21, 2002 16.54 16.79 16.51 16.79 4,392,511 +0.23(+1.40%)
May 20, 2002 16.58 16.65 16.39 16.56 2,817,254 -0.07(-0.41%)
May 17, 2002 16.79 16.82 16.40 16.62 3,403,818 -0.34(-2.02%)
May 16, 2002 16.79 17.10 16.76 16.97 3,302,697 +0.18(+1.08%)
May 15, 2002 17.03 17.05 16.58 16.79 4,401,245 -0.33(-1.91%)
May 14, 2002 16.98 17.22 16.94 17.11 5,263,958 +0.06(+0.37%)
May 13, 2002 16.67 17.12 16.58 17.05 4,857,798 +0.17(+1.02%)
May 10, 2002 16.97 17.08 16.83 16.88 4,290,047 -0.09(-0.53%)
May 09, 2002 17.19 17.28 16.95 16.97 4,776,162 -0.22(-1.28%)
May 08, 2002 16.96 17.32 16.95 17.19 4,407,292 +0.46(+2.74%)
May 07, 2002 16.79 16.89 16.56 16.73 3,767,313 -0.13(-0.78%)
May 06, 2002 17.44 17.53 16.86 16.86 6,396,436 -0.90(-5.09%)
May 03, 2002 17.65 17.89 17.65 17.76 5,517,598 +0.15(+0.83%)
May 02, 2002 17.43 17.63 17.27 17.62 3,848,948 +0.09(+0.49%)
May 01, 2002 17.13 17.62 17.12 17.53 4,066,978 +0.17(+0.98%)
Apr 30, 2002 17.35 17.54 17.20 17.36 3,535,509 +0.01(+0.05%)
Apr 29, 2002 17.41 17.46 17.16 17.35 3,251,297 -0.07(-0.38%)
Apr 26, 2002 17.42 17.49 17.18 17.42 8,623,095 +0.06(+0.33%)
Apr 25, 2002 17.04 17.45 16.97 17.36 9,745,831 +0.35(+2.08%)
Apr 24, 2002 17.26 17.28 16.88 17.01 5,589,827 -0.34(-1.96%)
Apr 23, 2002 17.00 17.59 16.86 17.35 5,227,004 +0.35(+2.07%)
Apr 22, 2002 17.17 17.37 16.95 17.00 3,714,905 -0.13(-0.76%)
Apr 19, 2002 17.04 17.23 16.77 17.13 4,371,682 +0.09(+0.52%)
Apr 18, 2002 17.03 17.23 16.90 17.04 4,792,288 +0.16(+0.95%)
Apr 17, 2002 16.67 16.92 16.60 16.88 5,397,665 +0.43(+2.62%)
Apr 16, 2002 16.57 16.60 16.34 16.45 5,148,392 +0.06(+0.38%)
Apr 15, 2002 16.37 16.57 16.32 16.38 5,894,867 +0.38(+2.34%)
Apr 12, 2002 16.64 16.68 15.93 16.01 10,245,049 -0.90(-5.33%)
Apr 11, 2002 16.61 17.05 16.60 16.91 6,077,622 +0.04(+0.27%)
Apr 10, 2002 16.27 16.95 16.27 16.87 4,856,118 +0.34(+2.07%)
Apr 09, 2002 16.67 16.75 16.37 16.52 4,195,309 -0.27(-1.63%)
Apr 08, 2002 16.79 17.17 16.73 16.80 6,500,580 +0.22(+1.31%)
Apr 05, 2002 16.68 16.85 16.45 16.58 3,699,115 -0.10(-0.59%)
Apr 04, 2002 17.18 17.32 16.54 16.68 6,069,559 -0.51(-2.94%)
Apr 03, 2002 17.47 17.56 17.07 17.18 6,678,632 -0.40(-2.30%)
Apr 02, 2002 17.30 17.65 17.29 17.59 6,998,118 +0.37(+2.13%)
Apr 01, 2002 17.15 17.27 17.01 17.22 3,187,132 +0.29(+1.72%)
Mar 29, 2002 17.07 17.16 16.89 16.93 4,187,247 +0.00(+0.00%)
Mar 28, 2002 17.07 17.16 16.89 16.93 4,163,730 -0.20(-1.18%)
Mar 27, 2002 16.70 17.24 16.64 17.13 7,641,457 +0.69(+4.20%)
Mar 26, 2002 16.61 16.74 16.28 16.44 3,960,146 -0.21(-1.25%)
Mar 25, 2002 16.52 16.81 16.45 16.65 6,001,362 +0.11(+0.65%)
Mar 22, 2002 16.89 16.90 16.47 16.54 4,998,559 -0.51(-2.98%)
Mar 21, 2002 16.97 17.21 16.75 17.05 1,142,220 +0.02(+0.11%)
Mar 20, 2002 17.00 17.32 16.91 17.04 5,599,905 -0.14(-0.81%)
Mar 19, 2002 16.94 17.21 16.79 17.18 5,449,401 +0.33(+1.94%)
Mar 18, 2002 16.73 16.87 16.61 16.85 3,716,249 +0.14(+0.82%)
Mar 15, 2002 16.59 16.73 16.42 16.71 3,997,772 +0.27(+1.63%)
Mar 14, 2002 16.40 16.48 16.30 16.44 4,334,392 -0.04(-0.22%)
Mar 13, 2002 16.49 16.65 16.40 16.48 5,856,905 +0.11(+0.65%)
Mar 12, 2002 16.34 16.44 16.18 16.37 6,207,970 +0.00(+0.00%)
Mar 11, 2002 16.58 16.64 16.36 16.37 4,949,175 +0.01(+0.09%)
Mar 08, 2002 16.54 16.58 16.10 16.36 7,498,343 -0.25(-1.52%)
Mar 07, 2002 16.45 16.89 16.45 16.61 5,743,355 +0.25(+1.51%)
Mar 06, 2002 16.04 16.45 15.84 16.36 6,728,352 +0.32(+2.02%)
Mar 05, 2002 16.14 16.14 15.93 16.04 4,185,231 -0.04(-0.22%)
Mar 04, 2002 15.75 16.19 15.75 16.07 8,216,934 +0.22(+1.41%)
Mar 01, 2002 15.75 15.89 15.57 15.85 6,325,551 +0.15(+0.95%)
Feb 28, 2002 15.60 15.91 15.58 15.70 5,296,881 +0.13(+0.86%)
Feb 27, 2002 15.78 15.81 15.49 15.57 4,348,166 -0.10(-0.66%)
Feb 26, 2002 15.82 15.82 15.52 15.67 6,056,793 -0.16(-1.00%)
Feb 25, 2002 15.43 15.85 15.42 15.83 5,368,437 +0.48(+3.12%)
Feb 22, 2002 15.30 15.55 15.23 15.35 7,017,267 +0.05(+0.33%)
Feb 21, 2002 14.91 15.37 14.91 15.30 5,331,483 +0.44(+2.96%)
Feb 20, 2002 15.08 15.14 14.72 14.86 3,755,554 -0.14(-0.95%)
Feb 19, 2002 14.91 15.25 14.84 15.00 4,062,946 -0.19(-1.23%)
Feb 18, 2002 15.09 15.23 14.94 15.19 3,737,077 +0.00(+0.00%)
Feb 15, 2002 15.09 15.23 14.94 15.19 3,736,741 +0.06(+0.41%)
Feb 14, 2002 15.11 15.41 14.98 15.13 4,033,047 +0.14(+0.95%)
Feb 13, 2002 14.62 15.01 14.47 14.98 5,064,741 +0.25(+1.68%)
Feb 12, 2002 14.72 14.85 14.63 14.74 3,149,170 -0.14(-0.94%)
Feb 11, 2002 14.35 14.96 14.34 14.88 4,021,961 +0.35(+2.44%)
Feb 08, 2002 14.32 14.56 14.15 14.52 2,667,757 +0.20(+1.39%)
Feb 07, 2002 14.44 14.44 14.16 14.32 2,914,006 -0.11(-0.78%)
Feb 06, 2002 14.54 14.70 14.41 14.44 7,602,487 +0.12(+0.83%)
Feb 05, 2002 13.92 14.45 13.77 14.32 6,612,450 +0.40(+2.89%)
Feb 04, 2002 14.55 14.55 13.92 13.92 5,213,902 -0.63(-4.36%)
Feb 01, 2002 14.41 14.71 14.22 14.55 4,526,218 +0.12(+0.80%)
Jan 31, 2002 14.08 14.62 14.07 14.43 5,399,681 +0.46(+3.32%)
Jan 30, 2002 13.39 13.99 13.20 13.97 9,284,911 +0.16(+1.19%)
Jan 29, 2002 14.19 14.23 13.65 13.81 235,163 -0.38(-2.69%)
Jan 28, 2002 14.47 14.54 14.08 14.19 5,913,344 -0.28(-1.95%)
Jan 25, 2002 14.56 14.71 14.38 14.47 3,781,422 +0.10(+0.73%)
Jan 24, 2002 13.99 14.56 13.96 14.37 6,307,410 +0.32(+2.25%)
Jan 23, 2002 13.59 14.05 13.59 14.05 6,676,280 +0.54(+3.99%)
Jan 22, 2002 13.78 13.84 13.41 13.51 739,084 -0.18(-1.30%)
Jan 21, 2002 13.73 13.92 13.60 13.69 4,323,305 +0.00(+0.00%)
Jan 18, 2002 13.73 13.92 13.60 13.69 4,309,868 -0.01(-0.07%)
Jan 17, 2002 13.99 14.02 13.63 13.70 5,755,449 -0.22(-1.56%)
Jan 16, 2002 13.93 14.10 13.81 13.92 3,207,960 -0.17(-1.23%)
Jan 15, 2002 13.87 14.09 13.87 14.09 4,000,124 +0.22(+1.61%)
Jan 14, 2002 13.57 13.94 13.55 13.87 8,671,471 -0.05(-0.36%)
Jan 11, 2002 14.27 14.34 13.90 13.92 7,467,772 -0.41(-2.87%)
Jan 10, 2002 14.44 14.44 14.21 14.33 5,082,882 -0.52(-3.51%)
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.