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 10.93 11.13 10.98 11.05 3,003,288 +0.12(+1.07%)
Oct 30, 2003 11.13 11.14 10.93 10.93 2,903,610 -0.16(-1.43%)
Oct 29, 2003 11.00 11.14 10.97 11.09 2,976,792 +0.14(+1.32%)
Oct 28, 2003 10.88 10.95 10.84 10.94 4,199,746 +0.06(+0.57%)
Oct 27, 2003 10.98 10.98 10.87 10.88 2,511,205 -0.10(-0.87%)
Oct 24, 2003 11.03 11.09 10.94 10.98 2,443,070 -0.03(-0.32%)
Oct 23, 2003 11.20 11.20 10.90 11.01 4,575,433 -0.19(-1.66%)
Oct 22, 2003 11.10 11.22 11.04 11.20 3,318,727 +0.14(+1.30%)
Oct 21, 2003 10.99 11.16 10.99 11.05 3,576,755 +0.06(+0.55%)
Oct 20, 2003 11.13 11.16 10.99 10.99 4,985,819 -0.15(-1.38%)
Oct 17, 2003 11.17 11.22 11.11 11.15 4,438,218 -0.03(-0.26%)
Oct 16, 2003 11.06 11.17 11.04 11.17 4,260,626 +0.14(+1.25%)
Oct 15, 2003 11.25 11.25 10.99 11.04 6,037,175 -0.21(-1.89%)
Oct 14, 2003 11.35 11.42 11.22 11.25 4,885,509 -0.17(-1.49%)
Oct 13, 2003 11.37 11.43 11.29 11.42 2,129,209 +0.05(+0.47%)
Oct 10, 2003 11.20 11.45 11.24 11.37 3,522,500 +0.16(+1.46%)
Oct 09, 2003 11.25 11.26 11.16 11.20 7,099,887 -0.18(-1.55%)
Oct 08, 2003 11.52 11.52 11.32 11.38 4,794,978 -0.13(-1.17%)
Oct 07, 2003 11.56 11.57 11.44 11.51 5,537,520 -0.04(-0.37%)
Oct 06, 2003 11.37 11.57 11.36 11.56 4,759,965 +0.19(+1.67%)
Oct 03, 2003 11.20 11.40 11.08 11.37 7,154,773 +0.21(+1.85%)
Oct 02, 2003 11.05 11.17 11.04 11.16 4,356,204 +0.03(+0.28%)
Oct 01, 2003 10.99 11.13 10.90 11.13 3,813,334 +0.14(+1.24%)
Sep 30, 2003 10.89 11.11 10.81 10.99 4,449,258 +0.10(+0.93%)
Sep 29, 2003 10.84 10.89 10.78 10.89 3,373,613 +0.07(+0.69%)
Sep 26, 2003 10.85 10.86 10.77 10.82 4,657,132 -0.07(-0.64%)
Sep 25, 2003 10.95 10.95 10.82 10.88 4,041,396 -0.07(-0.61%)
Sep 24, 2003 10.79 10.99 10.90 10.95 5,495,883 +0.16(+1.45%)
Sep 23, 2003 10.72 10.81 10.68 10.79 3,580,856 +0.10(+0.98%)
Sep 22, 2003 10.70 10.72 10.60 10.69 3,605,460 -0.01(-0.09%)
Sep 19, 2003 10.58 10.70 10.53 10.70 2,814,025 +0.12(+1.12%)
Sep 18, 2003 10.55 10.58 10.38 10.58 4,991,181 +0.03(+0.30%)
Sep 17, 2003 10.72 10.73 10.54 10.55 4,536,950 -0.17(-1.60%)
Sep 16, 2003 10.63 10.71 10.65 10.72 2,635,172 +0.09(+0.88%)
Sep 15, 2003 10.70 10.73 10.59 10.63 3,390,647 -0.07(-0.65%)
Sep 12, 2003 10.60 10.70 10.59 10.70 4,466,292 +0.16(+1.52%)
Sep 11, 2003 10.59 10.67 10.39 10.54 5,149,531 -0.05(-0.49%)
Sep 10, 2003 10.59 10.64 10.53 10.59 5,635,306 -0.03(-0.30%)
Sep 09, 2003 10.79 10.79 10.62 10.62 3,185,612 -0.17(-1.54%)
Sep 08, 2003 10.63 10.79 10.63 10.79 3,978,308 +0.21(+1.98%)
Sep 05, 2003 10.88 10.88 10.58 10.58 5,432,164 -0.30(-2.75%)
Sep 04, 2003 10.90 10.97 10.82 10.88 4,738,830 -0.02(-0.19%)
Sep 03, 2003 10.84 10.90 10.82 10.90 3,741,730 +0.03(+0.32%)
Sep 02, 2003 10.93 10.93 10.77 10.86 4,946,704 -0.07(-0.65%)
Aug 29, 2003 10.93 10.97 10.71 10.93 3,020,637 +0.01(+0.07%)
Aug 28, 2003 10.67 10.95 10.64 10.93 6,077,551 +0.25(+2.38%)
Aug 27, 2003 10.56 10.71 10.56 10.67 3,150,914 +0.10(+0.93%)
Aug 26, 2003 10.62 10.65 10.47 10.57 3,734,790 -0.00(-0.04%)
Aug 25, 2003 10.55 10.62 10.54 10.58 3,159,746 +0.05(+0.44%)
Aug 22, 2003 10.73 10.74 10.50 10.53 3,064,483 -0.10(-0.98%)
Aug 21, 2003 10.57 10.64 10.50 10.64 3,155,014 +0.16(+1.54%)
Aug 20, 2003 10.50 10.54 10.44 10.48 4,939,134 -0.06(-0.56%)
Aug 19, 2003 10.61 10.62 10.49 10.53 4,540,420 -0.08(-0.72%)
Aug 18, 2003 10.54 10.62 10.50 10.61 3,306,740 +0.12(+1.13%)
Aug 15, 2003 10.46 10.50 10.39 10.49 1,685,387 +0.10(+0.94%)
Aug 14, 2003 10.62 10.65 10.26 10.39 7,357,284 -0.17(-1.61%)
Aug 13, 2003 10.54 10.65 10.46 10.56 4,681,421 +0.11(+1.05%)
Aug 12, 2003 10.41 10.48 10.26 10.45 3,942,664 +0.13(+1.21%)
Aug 11, 2003 10.23 10.40 10.23 10.33 4,248,008 +0.09(+0.91%)
Aug 08, 2003 10.37 10.37 10.18 10.23 5,698,709 -0.09(-0.89%)
Aug 07, 2003 9.970 10.33 9.962 10.33 6,334,002 +0.36(+3.58%)
Aug 06, 2003 9.764 9.994 9.725 9.970 5,813,844 +0.27(+2.81%)
Aug 05, 2003 9.698 9.859 9.669 9.698 5,678,206 -0.01(-0.11%)
Aug 04, 2003 9.788 9.788 9.641 9.709 5,950,745 -0.15(-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.