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 (%)
Aug 30, 2002 54.23 55.87 54.23 55.06 1,184,800 +0.31(+0.57%)
Aug 29, 2002 54.80 55.23 54.05 54.75 1,577,600 -0.63(-1.14%)
Aug 28, 2002 56.35 56.88 55.22 55.38 1,677,000 -1.66(-2.91%)
Aug 27, 2002 57.00 57.92 56.51 57.04 2,342,900 +0.32(+0.56%)
Aug 26, 2002 56.84 56.99 55.85 56.72 1,560,500 +0.34(+0.60%)
Aug 23, 2002 56.36 56.97 55.45 56.38 1,142,400 +0.03(+0.05%)
Aug 22, 2002 55.75 56.56 55.35 56.35 2,325,800 +1.05(+1.90%)
Aug 21, 2002 55.03 55.60 53.93 55.30 1,214,000 +0.32(+0.58%)
Aug 20, 2002 56.43 56.48 54.62 54.98 1,262,300 -1.34(-2.38%)
Aug 16, 2002 55.60 56.59 55.20 56.32 1,025,300 +0.02(+0.04%)
Aug 15, 2002 54.59 56.49 54.50 56.30 1,624,400 +2.11(+3.89%)
Aug 14, 2002 53.84 54.38 52.29 54.19 1,230,700 +1.19(+2.25%)
Aug 13, 2002 53.36 54.20 52.77 53.00 979,700 -0.47(-0.88%)
Aug 12, 2002 52.25 53.97 51.90 53.47 883,900 +4.27(+8.68%)
Aug 07, 2002 48.70 49.65 47.80 49.20 1,303,500 +0.73(+1.51%)
Aug 06, 2002 47.15 49.00 47.13 48.47 1,225,400 +2.10(+4.53%)
Aug 05, 2002 47.64 48.75 46.13 46.37 1,117,000 -1.88(-3.90%)
Aug 02, 2002 48.70 49.67 47.43 48.25 1,190,800 -0.55(-1.13%)
Aug 01, 2002 51.50 51.60 48.71 48.80 1,841,800 -2.70(-5.24%)
Jul 31, 2002 51.50 52.20 50.90 51.50 1,346,600 +0.25(+0.49%)
Jul 30, 2002 52.00 52.12 50.10 51.25 1,353,000 -0.82(-1.57%)
Jul 29, 2002 49.45 52.15 49.38 52.07 1,264,400 +3.08(+6.29%)
Jul 26, 2002 48.50 49.68 47.95 48.99 1,218,900 -0.39(-0.79%)
Jul 25, 2002 47.30 49.95 47.15 49.38 1,656,900 +0.76(+1.56%)
Jul 24, 2002 45.65 49.00 45.07 48.62 2,359,800 +2.28(+4.92%)
Jul 23, 2002 46.80 47.71 45.65 46.34 1,715,400 -0.33(-0.71%)
Jul 22, 2002 49.05 49.90 45.80 46.67 2,303,600 -2.76(-5.58%)
Jul 19, 2002 51.18 51.34 49.65 49.43 1,414,700 -2.06(-4.00%)
Jul 17, 2002 53.10 53.56 50.70 51.49 1,340,600 -1.25(-2.37%)
Jul 12, 2002 53.77 53.90 51.55 52.74 1,512,600 -0.63(-1.18%)
Jul 11, 2002 54.13 54.13 52.60 53.37 1,986,200 -1.01(-1.86%)
Jul 10, 2002 55.61 56.04 54.25 54.38 1,810,400 -0.90(-1.63%)
Jul 09, 2002 56.74 56.91 55.28 55.28 1,621,700 -1.53(-2.69%)
Jul 08, 2002 57.50 57.74 56.51 56.81 1,180,300 -0.94(-1.63%)
Jul 05, 2002 57.65 57.82 57.30 57.75 599,700 +1.01(+1.78%)
Jul 04, 2002 56.57 57.50 56.02 56.74 1,344,100 +0.00(+0.00%)
Jul 03, 2002 56.57 57.50 56.02 56.74 1,344,100 +0.07(+0.12%)
Jul 02, 2002 57.35 57.75 56.49 56.67 2,179,500 -0.43(-0.75%)
Jul 01, 2002 57.40 57.95 56.97 57.10 1,337,200 -0.38(-0.66%)
Jun 28, 2002 57.19 57.69 56.55 57.48 1,902,700 +0.29(+0.51%)
Jun 27, 2002 57.15 57.25 56.30 57.19 1,318,600 +0.06(+0.11%)
Jun 26, 2002 56.25 57.20 55.72 57.13 1,427,900 +0.14(+0.25%)
Jun 25, 2002 57.50 57.65 56.80 56.99 1,896,900 +1.84(+3.34%)
Jun 21, 2002 55.68 56.14 54.39 55.15 1,635,000 -0.83(-1.48%)
Jun 20, 2002 56.10 56.39 55.10 55.98 1,526,600 +0.59(+1.07%)
Jun 19, 2002 55.93 56.35 55.10 55.39 1,004,500 -0.54(-0.97%)
Jun 18, 2002 56.49 56.80 55.75 55.93 1,575,600 -0.56(-0.99%)
Jun 17, 2002 55.10 56.84 55.05 56.49 2,142,200 +1.66(+3.03%)
Jun 14, 2002 53.75 54.99 53.33 54.83 1,067,400 +1.50(+2.81%)
Jun 12, 2002 53.40 53.93 52.84 53.33 1,152,500 +0.48(+0.91%)
Jun 11, 2002 53.80 54.60 52.57 52.85 1,060,400 -1.11(-2.06%)
Jun 10, 2002 55.00 55.00 53.40 53.96 1,254,800 -1.14(-2.07%)
Jun 07, 2002 53.90 55.40 53.81 55.10 1,364,800 +1.10(+2.04%)
Jun 06, 2002 54.35 54.95 53.07 54.00 1,620,900 +0.24(+0.45%)
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.