Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	53.45	54.13	53.45	53.88	468,400	+0.51(+0.96%)
Nov 27, 2002	52.40	53.88	52.00	53.37	1,249,500	+1.55(+2.99%)
Nov 26, 2002	52.95	53.10	51.74	51.82	1,382,400	-1.28(-2.41%)
Nov 25, 2002	52.91	53.44	52.34	53.10	1,134,600	+0.69(+1.32%)
Nov 22, 2002	53.10	53.10	52.11	52.41	1,553,300	-0.83(-1.56%)
Nov 21, 2002	52.78	53.24	51.97	53.24	1,359,500	+0.76(+1.45%)
Nov 20, 2002	51.00	52.54	51.00	52.48	1,846,600	+1.72(+3.39%)
Nov 19, 2002	50.95	51.60	50.31	50.76	1,212,300	-0.30(-0.59%)
Nov 18, 2002	50.90	51.48	50.49	51.06	2,309,700	+0.40(+0.79%)
Nov 15, 2002	50.05	50.89	50.05	50.66	1,122,300	+0.03(+0.06%)
Nov 14, 2002	50.15	51.02	50.00	50.63	2,034,000	+0.63(+1.26%)
Nov 13, 2002	51.39	52.15	49.41	50.00	2,169,900	-1.38(-2.69%)
Nov 12, 2002	52.91	52.91	51.26	51.38	1,266,700	-0.92(-1.76%)
Nov 11, 2002	52.71	53.79	51.96	52.30	835,400	-0.74(-1.40%)
Nov 08, 2002	53.80	53.83	52.66	53.04	1,040,200	-0.75(-1.39%)
Nov 07, 2002	54.55	54.84	53.46	53.79	1,447,100	-0.68(-1.25%)
Nov 06, 2002	54.64	54.84	53.50	54.47	1,480,000	-0.17(-0.31%)
Nov 05, 2002	54.62	54.85	53.51	54.64	1,684,300	+0.02(+0.04%)
Nov 04, 2002	55.82	55.90	54.34	54.62	2,019,300	-0.56(-1.01%)
Nov 01, 2002	54.06	55.63	53.90	55.18	1,035,400	+1.12(+2.07%)
Oct 31, 2002	55.00	55.59	53.89	54.06	1,796,300	-0.29(-0.53%)
Oct 30, 2002	52.40	54.64	52.40	54.35	2,578,800	+2.20(+4.22%)
Oct 29, 2002	53.30	53.30	51.16	52.15	70,000	-1.75(-3.25%)
Oct 28, 2002	53.97	54.72	52.40	53.90	1,866,700	+0.06(+0.11%)
Oct 25, 2002	54.82	54.85	53.27	53.84	1,535,700	-0.98(-1.79%)
Oct 24, 2002	56.10	56.75	54.82	54.82	1,356,400	-1.23(-2.19%)
Oct 23, 2002	54.67	56.23	54.67	56.05	1,050,800	+0.59(+1.06%)
Oct 22, 2002	57.13	57.43	54.83	55.46	1,914,700	-2.29(-3.97%)
Oct 21, 2002	57.40	58.45	56.90	57.75	1,407,500	+0.35(+0.61%)
Oct 18, 2002	57.40	58.25	57.08	57.40	1,380,500	-1.08(-1.85%)
Oct 17, 2002	57.75	58.48	56.83	58.48	1,221,500	+1.63(+2.87%)
Oct 16, 2002	57.45	57.95	56.25	56.85	881,800	-0.69(-1.20%)
Oct 15, 2002	56.50	57.54	56.08	57.54	1,659,900	+2.29(+4.14%)
Oct 14, 2002	53.90	56.02	53.90	55.25	2,265,900	+1.35(+2.50%)
Oct 11, 2002	53.95	54.38	53.02	53.90	2,745,000	+0.04(+0.07%)
Oct 10, 2002	53.40	54.14	51.90	53.86	2,948,800	-0.23(-0.43%)
Oct 09, 2002	55.26	55.49	53.85	54.09	1,194,300	-1.42(-2.56%)
Oct 08, 2002	56.07	56.30	54.11	55.51	2,097,400	-0.55(-0.98%)
Oct 07, 2002	56.99	57.60	56.01	56.06	1,136,100	-0.93(-1.63%)
Oct 04, 2002	57.75	58.20	55.92	56.99	1,467,600	-0.57(-0.99%)
Oct 03, 2002	58.63	58.98	56.65	57.56	2,511,000	-1.07(-1.83%)
Oct 02, 2002	58.90	60.64	58.50	58.63	2,871,300	-0.71(-1.20%)
Oct 01, 2002	58.76	59.46	58.60	59.34	2,588,100	-0.11(-0.19%)
Sep 30, 2002	58.72	59.60	58.05	59.45	2,131,400	+0.74(+1.26%)
Sep 27, 2002	59.15	59.99	58.51	58.71	1,788,700	-0.29(-0.49%)
Sep 26, 2002	57.95	59.29	57.60	59.00	1,398,200	+1.83(+3.20%)
Sep 25, 2002	55.90	57.40	55.72	57.17	1,948,100	+1.78(+3.21%)
Sep 24, 2002	56.75	56.75	55.35	55.39	1,189,000	-1.32(-2.33%)
Sep 23, 2002	56.85	57.48	56.06	56.71	1,949,800	+0.31(+0.55%)
Sep 20, 2002	56.71	57.26	56.18	56.40	2,171,800	+0.27(+0.48%)
Sep 19, 2002	56.57	57.89	56.01	56.13	2,123,300	-0.44(-0.78%)
Sep 18, 2002	56.35	57.23	55.64	56.57	1,599,300	+0.27(+0.48%)
Sep 17, 2002	57.53	57.60	56.15	56.30	1,726,800	-2.03(-3.48%)
Sep 16, 2002	57.16	58.50	57.13	58.33	1,386,400	+1.04(+1.82%)
Sep 13, 2002	56.25	57.55	55.80	57.29	10,000	+1.19(+2.12%)
Sep 12, 2002	56.63	56.92	55.91	56.10	1,560,800	-0.53(-0.94%)
Sep 11, 2002	57.29	57.30	56.51	56.63	893,000	+0.04(+0.07%)
Sep 10, 2002	55.70	56.79	55.59	56.59	1,261,800	+0.96(+1.73%)
Sep 09, 2002	55.75	56.15	55.33	55.63	1,162,600	-0.18(-0.32%)
Sep 06, 2002	55.40	56.07	55.00	55.81	1,389,000	+1.26(+2.31%)
Sep 05, 2002	53.44	54.58	53.09	54.55	1,493,000	+0.86(+1.60%)
Sep 04, 2002	53.42	53.92	51.70	53.69	1,781,500	+0.34(+0.64%)
Sep 03, 2002	54.51	54.51	53.00	53.35	1,608,100	-1.71(-3.11%)
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%)
Jun 05, 2002	53.75	54.00	53.41	53.76	903,200	-1.92(-3.45%)
May 31, 2002	55.50	56.58	55.07	55.68	1,998,300	+0.00(+0.00%)
May 28, 2002	56.50	56.90	55.35	55.68	1,125,100	-0.84(-1.49%)
May 27, 2002	56.60	57.03	56.21	56.52	529,200	+0.00(+0.00%)
May 24, 2002	56.60	57.03	56.21	56.52	529,000	-0.68(-1.19%)
May 23, 2002	56.69	57.53	56.20	57.20	1,527,600	+0.54(+0.95%)
May 22, 2002	56.15	56.78	55.78	56.66	1,410,900	+0.26(+0.46%)
May 21, 2002	55.55	56.40	55.45	56.40	1,307,500	+0.78(+1.40%)
May 20, 2002	55.70	55.95	55.05	55.62	838,600	-0.23(-0.41%)
May 17, 2002	56.40	56.50	55.08	55.85	1,013,200	-1.15(-2.02%)
May 16, 2002	56.40	57.45	56.31	57.00	983,100	+0.61(+1.08%)
May 15, 2002	57.20	57.27	55.70	56.39	1,310,100	-1.10(-1.91%)
May 14, 2002	57.03	57.84	56.90	57.49	1,566,900	+0.21(+0.37%)
May 13, 2002	56.00	57.52	55.71	57.28	1,446,000	+0.58(+1.02%)
May 10, 2002	57.00	57.39	56.54	56.70	1,277,000	-0.30(-0.53%)
May 09, 2002	57.75	58.04	56.95	57.00	1,421,700	-0.74(-1.28%)
May 08, 2002	56.98	58.20	56.95	57.74	1,311,900	+1.54(+2.74%)
May 07, 2002	56.40	56.74	55.64	56.20	1,121,400	-0.44(-0.78%)
May 06, 2002	58.60	58.89	56.64	56.64	1,904,000	-3.04(-5.09%)
May 03, 2002	59.31	60.09	59.30	59.68	1,642,400	+0.49(+0.83%)
May 02, 2002	58.55	59.24	58.02	59.19	1,145,700	+0.29(+0.49%)
May 01, 2002	57.55	59.20	57.50	58.90	1,210,600	+0.57(+0.98%)
Apr 30, 2002	58.30	58.94	57.78	58.33	1,052,400	+0.03(+0.05%)
Apr 29, 2002	58.50	58.65	57.64	58.30	967,800	-0.22(-0.38%)
Apr 26, 2002	58.52	58.75	57.70	58.52	2,566,800	+0.19(+0.33%)
Apr 25, 2002	57.25	58.61	57.00	58.33	2,901,000	+1.19(+2.08%)
Apr 24, 2002	57.99	58.05	56.71	57.14	1,663,900	-1.14(-1.96%)
Apr 23, 2002	57.11	59.08	56.63	58.28	1,555,900	+1.18(+2.07%)
Apr 22, 2002	57.68	58.37	56.96	57.10	1,105,800	-0.44(-0.76%)
Apr 19, 2002	57.25	57.90	56.34	57.54	1,301,300	+0.30(+0.52%)
Apr 18, 2002	57.20	57.90	56.78	57.24	1,426,500	+0.54(+0.95%)
Apr 17, 2002	56.00	56.84	55.78	56.70	1,606,700	+1.45(+2.62%)
Apr 16, 2002	55.68	55.77	54.91	55.25	1,532,500	+0.21(+0.38%)
Apr 15, 2002	54.98	55.65	54.83	55.04	1,754,700	+1.26(+2.34%)
Apr 12, 2002	55.90	56.05	53.52	53.78	3,049,600	-3.03(-5.33%)
Apr 11, 2002	55.80	57.28	55.76	56.81	1,809,100	+0.15(+0.26%)
Apr 10, 2002	54.67	56.95	54.67	56.66	1,445,500	+1.15(+2.07%)
Apr 09, 2002	56.00	56.27	55.00	55.51	1,248,800	-0.92(-1.63%)
Apr 08, 2002	56.41	57.69	56.21	56.43	1,935,000	+0.73(+1.31%)
Apr 05, 2002	56.03	56.60	55.25	55.70	1,101,100	-0.33(-0.59%)
Apr 04, 2002	57.73	58.19	55.56	56.03	1,806,700	-1.70(-2.94%)
Apr 03, 2002	58.70	59.00	57.36	57.73	1,988,000	-1.36(-2.30%)
Apr 02, 2002	58.11	59.29	58.10	59.09	2,083,100	+1.23(+2.13%)
Apr 01, 2002	57.60	58.03	57.15	57.86	948,700	+0.98(+1.72%)
Mar 29, 2002	57.35	57.66	56.75	56.88	1,246,400	+0.00(+0.00%)
Mar 28, 2002	57.35	57.66	56.75	56.88	1,239,400	-0.68(-1.18%)
Mar 27, 2002	56.10	57.93	55.90	57.56	2,274,600	+2.32(+4.20%)
Mar 26, 2002	55.80	56.25	54.68	55.24	1,178,800	-0.70(-1.25%)
Mar 25, 2002	55.51	56.47	55.27	55.94	1,786,400	+0.36(+0.65%)
Mar 22, 2002	56.75	56.77	55.33	55.58	1,487,900	-1.71(-2.98%)
Mar 21, 2002	57.02	57.80	56.28	57.29	340,000	+0.06(+0.10%)
Mar 20, 2002	57.10	58.20	56.80	57.23	1,666,900	-0.47(-0.81%)
Mar 19, 2002	56.90	57.82	56.40	57.70	1,622,100	+1.10(+1.94%)
Mar 18, 2002	56.21	56.68	55.79	56.60	1,106,200	+0.46(+0.82%)
Mar 15, 2002	55.73	56.19	55.15	56.14	1,190,000	+0.90(+1.63%)
Mar 14, 2002	55.11	55.37	54.76	55.24	1,290,200	-0.12(-0.22%)
Mar 13, 2002	55.40	55.94	55.10	55.36	1,743,400	+0.36(+0.65%)
Mar 12, 2002	54.90	55.22	54.37	55.00	1,847,900	+0.00(+0.00%)
Mar 11, 2002	55.70	55.90	54.95	55.00	1,473,200	+0.05(+0.09%)
Mar 08, 2002	55.55	55.70	54.10	54.95	2,232,000	-0.85(-1.52%)
Mar 07, 2002	55.25	56.75	55.25	55.80	1,709,600	+0.83(+1.51%)
Mar 06, 2002	53.89	55.26	53.20	54.97	2,002,800	+1.09(+2.02%)
Mar 05, 2002	54.22	54.22	53.50	53.88	1,245,800	-0.12(-0.22%)
Mar 04, 2002	52.90	54.40	52.90	54.00	2,445,900	+0.75(+1.41%)
Mar 01, 2002	52.90	53.38	52.31	53.25	1,882,900	+0.50(+0.95%)
Feb 28, 2002	52.40	53.45	52.35	52.75	1,576,700	+0.45(+0.86%)
Feb 27, 2002	53.00	53.10	52.05	52.30	1,294,300	-0.35(-0.66%)
Feb 26, 2002	53.15	53.15	52.15	52.65	1,802,900	-0.53(-1.00%)
Feb 25, 2002	51.85	53.24	51.80	53.18	1,598,000	+1.61(+3.12%)
Feb 22, 2002	51.40	52.25	51.15	51.57	2,088,800	+0.17(+0.33%)
Feb 21, 2002	50.10	51.63	50.10	51.40	1,587,000	+1.48(+2.96%)
Feb 20, 2002	50.65	50.86	49.45	49.92	1,117,900	-0.48(-0.95%)
Feb 19, 2002	50.10	51.24	49.85	50.40	1,209,400	-0.63(-1.23%)
Feb 18, 2002	50.70	51.15	50.20	51.03	1,112,400	+0.00(+0.00%)
Feb 15, 2002	50.70	51.15	50.20	51.03	1,112,300	+0.21(+0.41%)
Feb 14, 2002	50.75	51.76	50.34	50.82	1,200,500	+0.48(+0.95%)
Feb 13, 2002	49.10	50.42	48.60	50.34	1,507,600	+0.83(+1.68%)
Feb 12, 2002	49.45	49.89	49.15	49.51	937,400	-0.47(-0.94%)
Feb 11, 2002	48.20	50.26	48.16	49.98	1,197,200	+1.19(+2.44%)
Feb 08, 2002	48.12	48.90	47.55	48.79	794,100	+0.67(+1.39%)
Feb 07, 2002	48.50	48.50	47.58	48.12	867,400	-0.38(-0.78%)
Feb 06, 2002	48.85	49.40	48.40	48.50	2,263,000	+0.40(+0.83%)
Feb 05, 2002	46.75	48.53	46.27	48.10	1,968,300	+1.35(+2.89%)
Feb 04, 2002	48.88	48.88	46.75	46.75	1,552,000	-2.13(-4.36%)
Feb 01, 2002	48.40	49.42	47.77	48.88	1,347,300	+0.39(+0.80%)
Jan 31, 2002	47.30	49.10	47.26	48.49	1,607,300	+1.56(+3.32%)
Jan 30, 2002	45.00	46.99	44.36	46.93	2,763,800	+0.55(+1.19%)
Jan 29, 2002	47.66	47.82	45.86	46.38	70,000	-1.28(-2.69%)
Jan 28, 2002	48.61	48.86	47.29	47.66	1,760,200	-0.95(-1.95%)
Jan 25, 2002	48.90	49.41	48.30	48.61	1,125,600	+0.35(+0.73%)
Jan 24, 2002	47.00	48.90	46.90	48.26	1,877,500	+1.06(+2.25%)
Jan 23, 2002	45.65	47.20	45.65	47.20	1,987,300	+1.81(+3.99%)
Jan 22, 2002	46.30	46.49	45.05	45.39	220,000	-0.60(-1.30%)
Jan 21, 2002	46.14	46.75	45.70	45.99	1,286,900	+0.00(+0.00%)
Jan 18, 2002	46.14	46.75	45.70	45.99	1,282,900	-0.03(-0.07%)
Jan 17, 2002	47.00	47.09	45.80	46.02	1,713,200	-0.73(-1.56%)
Jan 16, 2002	46.80	47.38	46.40	46.75	954,900	-0.58(-1.23%)
Jan 15, 2002	46.58	47.35	46.58	47.33	1,190,700	+0.75(+1.61%)
Jan 14, 2002	45.60	46.84	45.51	46.58	2,581,200	-0.17(-0.36%)
Jan 11, 2002	47.95	48.16	46.69	46.75	2,222,900	-1.38(-2.87%)
Jan 10, 2002	48.51	48.51	47.75	48.13	1,513,000	-1.75(-3.51%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Apache Corp (NY: APA )

Historical Prices

Sections

Services