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 10.36 10.42 10.29 10.31 4,447,996 +0.01(+0.12%)
Jun 27, 2003 10.29 10.37 10.21 10.30 3,015,906 +0.01(+0.11%)
Jun 26, 2003 10.44 10.66 10.26 10.29 5,802,489 -0.16(-1.56%)
Jun 25, 2003 10.30 10.59 10.30 10.45 5,697,448 +0.16(+1.54%)
Jun 24, 2003 10.25 10.39 10.23 10.29 3,491,902 +0.03(+0.25%)
Jun 23, 2003 10.23 10.32 10.12 10.27 4,398,157 +0.11(+1.05%)
Jun 20, 2003 10.25 10.26 10.11 10.16 4,594,991 -0.02(-0.22%)
Jun 19, 2003 10.06 10.28 9.870 10.18 6,390,150 +0.13(+1.26%)
Jun 18, 2003 10.01 10.10 9.907 10.06 5,752,965 +0.06(+0.60%)
Jun 17, 2003 10.17 10.27 9.986 9.997 6,449,137 -0.18(-1.76%)
Jun 16, 2003 10.31 10.32 10.11 10.18 5,848,858 -0.13(-1.31%)
Jun 13, 2003 10.47 10.47 10.18 10.31 6,034,336 -0.16(-1.51%)
Jun 12, 2003 10.80 10.97 10.39 10.47 8,638,280 -0.33(-3.08%)
Jun 11, 2003 10.57 10.82 10.47 10.80 6,476,896 +0.33(+3.18%)
Jun 10, 2003 10.43 10.54 10.39 10.47 5,526,480 +0.13(+1.23%)
Jun 09, 2003 10.38 10.42 10.33 10.34 3,865,066 -0.07(-0.66%)
Jun 06, 2003 10.43 10.59 10.37 10.41 6,561,749 -0.08(-0.76%)
Jun 05, 2003 10.56 10.57 10.35 10.49 6,357,345 -0.10(-0.90%)
Jun 04, 2003 10.70 10.80 10.53 10.59 7,106,511 -0.06(-0.54%)
Jun 03, 2003 10.55 10.72 10.40 10.64 4,246,431 +0.04(+0.40%)
Jun 02, 2003 10.53 10.66 10.48 10.60 6,358,922 +0.15(+1.44%)
May 30, 2003 10.19 10.47 10.15 10.45 6,704,958 +0.33(+3.27%)
May 29, 2003 10.34 10.34 10.07 10.12 7,107,457 -0.21(-2.04%)
May 28, 2003 10.49 10.54 10.31 10.33 5,193,693 -0.14(-1.38%)
May 27, 2003 10.26 10.53 10.24 10.47 4,965,315 +0.22(+2.12%)
May 23, 2003 10.18 10.35 10.15 10.26 3,078,047 +0.08(+0.78%)
May 22, 2003 10.07 10.23 9.926 10.18 7,490,084 +0.13(+1.25%)
May 21, 2003 9.577 10.06 9.555 10.05 7,971,443 +0.48(+5.04%)
May 20, 2003 9.661 9.715 9.520 9.569 3,735,421 -0.08(-0.79%)
May 19, 2003 9.797 9.828 9.645 9.645 3,176,149 -0.15(-1.55%)
May 16, 2003 9.812 9.828 9.725 9.797 2,995,718 -0.04(-0.39%)
May 15, 2003 9.690 9.836 9.690 9.836 4,873,207 +0.15(+1.51%)
May 14, 2003 9.593 9.723 9.544 9.690 4,589,628 +0.10(+1.01%)
May 13, 2003 9.476 9.623 9.439 9.593 3,142,712 +0.12(+1.24%)
May 12, 2003 9.400 9.598 9.400 9.476 5,333,747 +0.03(+0.29%)
May 09, 2003 9.173 9.463 9.171 9.449 6,561,433 +0.28(+3.04%)
May 08, 2003 9.083 9.217 9.019 9.170 4,015,846 +0.07(+0.78%)
May 07, 2003 9.072 9.270 9.070 9.098 7,436,459 +0.03(+0.30%)
May 06, 2003 9.317 9.357 8.918 9.072 8,719,978 -0.25(-2.69%)
May 05, 2003 9.289 9.350 9.201 9.322 3,527,547 +0.10(+1.03%)
May 02, 2003 9.106 9.290 9.106 9.227 4,598,776 +0.15(+1.68%)
Apr 30, 2003 9.029 9.154 9.029 9.075 8,520,937 +0.05(+0.51%)
Apr 29, 2003 9.241 9.241 8.987 9.029 8,366,687 -0.26(-2.83%)
Apr 28, 2003 9.344 9.400 9.265 9.292 5,321,445 -0.02(-0.17%)
Apr 25, 2003 9.517 9.517 9.306 9.308 8,228,841 -0.37(-3.79%)
Apr 24, 2003 9.725 9.828 9.653 9.674 3,741,414 -0.04(-0.44%)
Apr 23, 2003 9.828 9.861 9.701 9.717 4,121,517 -0.11(-1.11%)
Apr 22, 2003 9.753 9.877 9.674 9.826 3,656,561 +0.07(+0.76%)
Apr 21, 2003 9.707 9.780 9.563 9.752 4,633,159 +0.14(+1.45%)
Apr 17, 2003 9.314 9.628 9.314 9.612 3,440,171 +0.24(+2.55%)
Apr 16, 2003 9.485 9.485 9.320 9.373 3,945,187 -0.11(-1.19%)
Apr 15, 2003 9.533 9.557 9.389 9.485 4,397,211 -0.06(-0.66%)
Apr 14, 2003 9.604 9.680 9.542 9.549 3,493,164 -0.09(-0.95%)
Apr 11, 2003 9.606 9.660 9.447 9.641 3,544,581 +0.03(+0.36%)
Apr 10, 2003 9.444 9.628 9.444 9.606 5,235,015 +0.18(+1.90%)
Apr 09, 2003 9.366 9.473 9.324 9.427 4,955,221 +0.10(+1.05%)
Apr 08, 2003 9.449 9.449 9.279 9.328 4,984,557 -0.15(-1.61%)
Apr 07, 2003 9.679 9.679 9.452 9.480 4,581,742 -0.20(-2.06%)
Apr 04, 2003 9.623 9.701 9.579 9.680 4,038,242 +0.10(+1.01%)
Apr 03, 2003 9.718 9.732 9.558 9.583 3,155,330 -0.13(-1.39%)
Apr 02, 2003 9.837 9.837 9.606 9.718 3,744,253 -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.