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 (%)
Dec 31, 2003 12.86 12.92 12.61 12.67 4,240,934 -0.17(-1.35%)
Dec 30, 2003 12.86 13.03 12.80 12.85 2,677,020 -0.06(-0.47%)
Dec 29, 2003 12.69 12.92 12.65 12.91 2,438,017 +0.22(+1.72%)
Dec 26, 2003 12.75 12.76 12.65 12.69 1,333,870 -0.03(-0.25%)
Dec 24, 2003 12.50 12.81 12.50 12.72 1,919,378 +0.22(+1.78%)
Dec 23, 2003 12.48 12.50 12.43 12.50 4,153,268 -0.05(-0.40%)
Dec 22, 2003 12.61 12.61 12.49 12.55 3,014,247 -0.06(-0.50%)
Dec 19, 2003 12.66 12.71 12.47 12.61 4,918,588 -0.05(-0.37%)
Dec 18, 2003 12.28 12.71 12.24 12.66 7,186,072 +0.45(+3.71%)
Dec 17, 2003 12.10 12.24 12.06 12.21 5,076,323 +0.05(+0.38%)
Dec 16, 2003 11.90 12.20 11.90 12.16 4,060,163 +0.27(+2.26%)
Dec 15, 2003 11.93 12.03 11.89 11.89 3,511,449 -0.19(-1.58%)
Dec 12, 2003 11.94 12.07 11.96 12.08 3,120,150 +0.14(+1.20%)
Dec 11, 2003 11.99 12.00 11.86 11.94 3,932,503 -0.05(-0.42%)
Dec 10, 2003 12.04 12.14 11.97 11.99 4,231,976 -0.06(-0.52%)
Dec 09, 2003 12.16 12.17 12.03 12.05 5,559,128 -0.11(-0.91%)
Dec 08, 2003 11.90 12.17 11.88 12.16 4,336,919 +0.32(+2.72%)
Dec 05, 2003 11.98 11.98 11.74 11.84 4,332,120 -0.09(-0.72%)
Dec 04, 2003 11.61 11.99 11.57 11.92 5,249,416 +0.39(+3.35%)
Dec 03, 2003 11.56 11.58 11.45 11.54 3,671,424 +0.04(+0.37%)
Dec 02, 2003 11.42 11.53 11.41 11.50 3,721,336 +0.12(+1.06%)
Dec 01, 2003 11.22 11.39 11.20 11.38 2,786,123 +0.15(+1.38%)
Nov 28, 2003 11.24 11.25 11.17 11.22 627,421 -0.02(-0.17%)
Nov 26, 2003 11.25 11.25 11.15 11.24 2,408,262 +0.05(+0.45%)
Nov 25, 2003 11.06 11.21 11.06 11.19 4,600,558 +0.14(+1.25%)
Nov 24, 2003 10.89 11.07 10.89 11.05 4,490,175 +0.20(+1.89%)
Nov 21, 2003 10.99 10.96 10.85 10.85 3,591,436 -0.14(-1.27%)
Nov 20, 2003 11.12 11.12 10.96 10.99 4,066,562 -0.10(-0.93%)
Nov 19, 2003 11.15 11.19 11.05 11.09 3,020,966 -0.06(-0.53%)
Nov 18, 2003 11.17 11.22 11.16 11.15 3,865,953 -0.03(-0.22%)
Nov 17, 2003 11.14 11.27 11.11 11.17 3,825,639 -0.13(-1.12%)
Nov 14, 2003 11.13 11.29 11.13 11.30 5,169,109 +0.10(+0.89%)
Nov 13, 2003 11.10 11.22 11.03 11.20 3,479,454 +0.11(+1.01%)
Nov 12, 2003 10.99 11.09 10.95 11.09 2,170,219 +0.14(+1.26%)
Nov 11, 2003 10.95 10.98 10.85 10.95 2,249,247 +0.00(+0.03%)
Nov 10, 2003 10.93 10.98 10.88 10.95 3,340,916 +0.02(+0.21%)
Nov 07, 2003 10.92 11.03 10.91 10.92 2,440,577 -0.02(-0.14%)
Nov 06, 2003 10.83 10.94 10.81 10.94 4,725,338 +0.11(+1.01%)
Nov 05, 2003 10.64 10.89 10.64 10.83 6,663,274 +0.19(+1.76%)
Nov 04, 2003 10.72 10.79 10.64 10.64 4,896,192 -0.25(-2.32%)
Nov 03, 2003 10.96 10.96 10.88 10.90 1,881,624 +0.00(+0.04%)
Oct 31, 2003 10.78 10.98 10.82 10.89 3,046,242 +0.12(+1.07%)
Oct 30, 2003 10.97 10.98 10.77 10.78 2,945,138 -0.16(-1.43%)
Oct 29, 2003 10.84 10.98 10.81 10.93 3,019,366 +0.14(+1.32%)
Oct 28, 2003 10.73 10.79 10.69 10.79 4,259,811 +0.06(+0.57%)
Oct 27, 2003 10.82 10.82 10.71 10.73 2,547,120 -0.09(-0.87%)
Oct 24, 2003 10.87 10.94 10.78 10.82 2,478,011 -0.03(-0.32%)
Oct 23, 2003 11.04 11.04 10.75 10.86 4,640,872 -0.18(-1.66%)
Oct 22, 2003 10.94 11.06 10.88 11.04 3,366,192 +0.14(+1.30%)
Oct 21, 2003 10.84 11.00 10.84 10.90 3,627,910 +0.06(+0.55%)
Oct 20, 2003 10.97 11.00 10.84 10.84 5,057,126 -0.15(-1.38%)
Oct 17, 2003 11.02 11.06 10.95 10.99 4,501,694 -0.03(-0.26%)
Oct 16, 2003 10.90 11.02 10.88 11.02 4,321,562 +0.14(+1.25%)
Oct 15, 2003 11.09 11.09 10.84 10.88 6,123,519 -0.21(-1.89%)
Oct 14, 2003 11.19 11.26 11.06 11.09 4,955,382 -0.17(-1.49%)
Oct 13, 2003 11.20 11.27 11.13 11.26 2,159,661 +0.05(+0.47%)
Oct 10, 2003 11.04 11.29 11.08 11.20 3,572,879 +0.16(+1.46%)
Oct 09, 2003 11.10 11.10 11.00 11.04 7,201,430 -0.17(-1.55%)
Oct 08, 2003 11.35 11.35 11.16 11.22 4,863,557 -0.13(-1.17%)
Oct 07, 2003 11.39 11.41 11.28 11.35 5,616,719 -0.04(-0.37%)
Oct 06, 2003 11.20 11.41 11.20 11.39 4,828,042 +0.19(+1.67%)
Oct 03, 2003 11.04 11.24 10.92 11.20 7,257,101 +0.20(+1.85%)
Oct 02, 2003 10.89 11.01 10.88 11.00 4,418,507 +0.03(+0.28%)
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.