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 10.21 10.28 10.14 10.17 4,511,612 +0.01(+0.12%)
Jun 27, 2003 10.14 10.22 10.06 10.15 3,059,040 +0.01(+0.11%)
Jun 26, 2003 10.29 10.51 10.11 10.14 5,885,476 -0.16(-1.56%)
Jun 25, 2003 10.16 10.44 10.16 10.30 5,778,933 +0.16(+1.54%)
Jun 24, 2003 10.10 10.24 10.08 10.15 3,541,844 +0.03(+0.25%)
Jun 23, 2003 10.09 10.17 9.978 10.12 4,461,060 +0.10(+1.05%)
Jun 20, 2003 10.10 10.12 9.963 10.02 4,660,709 -0.02(-0.22%)
Jun 19, 2003 9.916 10.14 9.731 10.04 6,481,543 +0.12(+1.26%)
Jun 18, 2003 9.864 9.959 9.767 9.916 5,835,244 +0.06(+0.60%)
Jun 17, 2003 10.03 10.13 9.845 9.856 6,541,374 -0.18(-1.76%)
Jun 16, 2003 10.17 10.18 9.963 10.03 5,932,509 -0.13(-1.31%)
Jun 13, 2003 10.32 10.32 10.04 10.17 6,120,640 -0.16(-1.51%)
Jun 12, 2003 10.65 10.81 10.24 10.32 8,761,825 -0.33(-3.08%)
Jun 11, 2003 10.42 10.66 10.32 10.65 6,569,529 +0.33(+3.18%)
Jun 10, 2003 10.28 10.39 10.25 10.32 5,605,520 +0.12(+1.23%)
Jun 09, 2003 10.24 10.28 10.18 10.20 3,920,345 -0.07(-0.65%)
Jun 06, 2003 10.28 10.44 10.22 10.26 6,655,596 -0.08(-0.76%)
Jun 05, 2003 10.42 10.42 10.21 10.34 6,448,268 -0.09(-0.90%)
Jun 04, 2003 10.55 10.65 10.38 10.44 7,208,149 -0.06(-0.54%)
Jun 03, 2003 10.40 10.57 10.25 10.49 4,307,164 +0.04(+0.40%)
Jun 02, 2003 10.38 10.51 10.33 10.45 6,449,868 +0.15(+1.44%)
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%)
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.