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 (%)
Nov 28, 2003 35.96 35.98 35.75 35.90 196,100 -0.06(-0.17%)
Nov 26, 2003 35.98 36.00 35.69 35.96 752,700 +0.16(+0.45%)
Nov 25, 2003 35.40 35.88 35.40 35.80 1,437,900 +0.44(+1.24%)
Nov 24, 2003 34.85 35.41 34.85 35.36 1,403,400 +0.66(+1.89%)
Nov 21, 2003 35.15 35.08 34.70 34.70 1,122,500 -0.45(-1.27%)
Nov 20, 2003 35.56 35.56 35.06 35.15 1,271,000 -0.33(-0.93%)
Nov 19, 2003 35.67 35.81 35.37 35.48 944,200 -0.19(-0.53%)
Nov 18, 2003 35.75 35.89 35.70 35.67 1,208,300 -0.08(-0.22%)
Nov 17, 2003 35.64 36.05 35.55 35.75 1,195,700 -0.41(-1.12%)
Nov 14, 2003 35.60 36.13 35.60 36.16 1,615,600 +0.32(+0.89%)
Nov 13, 2003 35.50 35.89 35.29 35.84 1,087,500 +0.36(+1.01%)
Nov 12, 2003 35.17 35.48 35.02 35.48 678,300 +0.44(+1.26%)
Nov 11, 2003 35.02 35.12 34.73 35.03 703,000 +0.01(+0.03%)
Nov 10, 2003 34.95 35.12 34.80 35.02 1,044,200 +0.07(+0.21%)
Nov 07, 2003 34.95 35.27 34.91 34.95 762,800 -0.05(-0.14%)
Nov 06, 2003 34.65 35.02 34.60 35.00 1,476,900 +0.35(+1.01%)
Nov 05, 2003 34.05 34.84 34.05 34.65 2,082,600 +0.60(+1.76%)
Nov 04, 2003 34.30 34.53 34.05 34.05 1,530,300 -0.81(-2.32%)
Nov 03, 2003 35.06 35.06 34.80 34.86 588,100 +0.02(+0.04%)
Oct 31, 2003 34.48 35.12 34.63 34.84 952,100 +0.37(+1.07%)
Oct 30, 2003 35.10 35.12 34.47 34.48 920,500 -0.50(-1.43%)
Oct 29, 2003 34.69 35.13 34.60 34.98 943,700 +0.45(+1.32%)
Oct 28, 2003 34.33 34.52 34.20 34.52 1,331,400 +0.20(+0.57%)
Oct 27, 2003 34.62 34.62 34.28 34.33 796,100 -0.30(-0.87%)
Oct 24, 2003 34.78 34.99 34.51 34.62 774,500 -0.11(-0.32%)
Oct 23, 2003 35.32 35.32 34.39 34.73 1,450,500 -0.59(-1.66%)
Oct 22, 2003 35.00 35.38 34.81 35.32 1,052,100 +0.45(+1.31%)
Oct 21, 2003 34.67 35.20 34.67 34.87 1,133,900 +0.19(+0.55%)
Oct 20, 2003 35.10 35.20 34.68 34.67 1,580,600 -0.48(-1.38%)
Oct 17, 2003 35.25 35.40 35.05 35.16 1,407,000 -0.09(-0.26%)
Oct 16, 2003 34.88 35.24 34.81 35.25 1,350,700 +0.44(+1.25%)
Oct 15, 2003 35.49 35.49 34.68 34.81 1,913,900 -0.67(-1.89%)
Oct 14, 2003 35.80 36.02 35.40 35.48 1,548,800 -0.54(-1.49%)
Oct 13, 2003 35.85 36.05 35.60 36.02 675,000 +0.17(+0.47%)
Oct 10, 2003 35.34 36.12 35.45 35.85 1,116,700 +0.52(+1.46%)
Oct 09, 2003 35.50 35.52 35.21 35.34 2,250,800 -0.55(-1.55%)
Oct 08, 2003 36.33 36.33 35.70 35.89 1,520,100 -0.42(-1.17%)
Oct 07, 2003 36.45 36.50 36.08 36.31 1,755,500 -0.14(-0.37%)
Oct 06, 2003 35.85 36.50 35.83 36.45 1,509,000 +0.60(+1.67%)
Oct 03, 2003 35.33 35.95 34.95 35.85 2,268,200 +0.65(+1.85%)
Oct 02, 2003 34.85 35.24 34.82 35.20 1,381,000 +0.10(+0.28%)
Oct 01, 2003 34.67 35.09 34.38 35.10 1,208,900 +0.43(+1.24%)
Sep 30, 2003 34.35 35.03 34.10 34.67 1,410,500 +0.32(+0.93%)
Sep 29, 2003 34.20 34.35 34.01 34.35 1,069,500 +0.23(+0.69%)
Sep 26, 2003 34.23 34.27 33.97 34.12 1,476,400 -0.22(-0.64%)
Sep 25, 2003 34.55 34.55 34.13 34.34 1,281,200 -0.21(-0.61%)
Sep 24, 2003 34.05 34.66 34.38 34.55 1,742,300 +0.50(+1.45%)
Sep 23, 2003 33.82 34.09 33.67 34.05 1,135,200 +0.33(+0.98%)
Sep 22, 2003 33.75 33.83 33.44 33.72 1,143,000 -0.03(-0.09%)
Sep 19, 2003 33.38 33.75 33.20 33.75 892,100 +0.38(+1.12%)
Sep 18, 2003 33.27 33.37 32.75 33.38 1,582,300 +0.10(+0.30%)
Sep 17, 2003 33.81 33.84 33.26 33.27 1,438,300 -0.54(-1.60%)
Sep 16, 2003 33.52 33.80 33.58 33.81 835,400 +0.29(+0.88%)
Sep 15, 2003 33.74 33.85 33.40 33.52 1,074,900 -0.22(-0.65%)
Sep 12, 2003 33.45 33.75 33.39 33.74 1,415,900 +0.51(+1.52%)
Sep 11, 2003 33.40 33.65 32.77 33.23 1,632,500 -0.16(-0.49%)
Sep 10, 2003 33.40 33.58 33.20 33.40 1,786,500 -0.10(-0.30%)
Sep 09, 2003 34.02 34.02 33.50 33.50 1,009,900 -0.52(-1.54%)
Sep 08, 2003 33.52 34.04 33.52 34.02 1,261,200 +0.66(+1.98%)
Sep 05, 2003 34.31 34.31 33.37 33.37 1,722,100 -0.95(-2.75%)
Sep 04, 2003 34.38 34.59 34.12 34.31 1,502,300 -0.06(-0.19%)
Sep 03, 2003 34.20 34.39 34.12 34.38 1,186,200 +0.11(+0.32%)
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.