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 (%)
Sep 30, 2002 17.48 17.74 17.28 17.70 7,160,380 +0.22(+1.26%)
Sep 27, 2002 17.61 17.86 17.42 17.48 6,009,089 -0.09(-0.49%)
Sep 26, 2002 17.25 17.65 17.15 17.56 4,697,215 +0.54(+3.20%)
Sep 25, 2002 16.64 17.09 16.59 17.02 6,544,589 +0.53(+3.21%)
Sep 24, 2002 16.89 16.89 16.48 16.49 3,994,413 -0.39(-2.33%)
Sep 23, 2002 16.92 17.11 16.69 16.88 6,550,300 +0.09(+0.55%)
Sep 20, 2002 16.88 17.04 16.72 16.79 7,296,103 +0.08(+0.48%)
Sep 19, 2002 16.84 17.23 16.67 16.71 7,133,169 -0.13(-0.78%)
Sep 18, 2002 16.77 17.04 16.56 16.84 5,372,805 +0.08(+0.48%)
Sep 17, 2002 17.12 17.15 16.71 16.76 5,801,138 -0.60(-3.48%)
Sep 16, 2002 17.01 17.41 17.01 17.36 4,657,573 +0.31(+1.81%)
Sep 13, 2002 16.74 17.13 16.61 17.05 33,594 +0.35(+2.12%)
Sep 12, 2002 16.86 16.94 16.64 16.70 5,243,465 -0.16(-0.94%)
Sep 11, 2002 17.05 17.06 16.82 16.86 3,000,009 +0.01(+0.07%)
Sep 10, 2002 16.58 16.90 16.55 16.84 4,238,983 +0.29(+1.73%)
Sep 09, 2002 16.59 16.71 16.47 16.56 3,905,723 -0.05(-0.32%)
Sep 06, 2002 16.49 16.69 16.37 16.61 4,666,308 +0.38(+2.31%)
Sep 05, 2002 15.91 16.25 15.80 16.24 5,015,693 +0.26(+1.60%)
Sep 04, 2002 15.90 16.05 15.39 15.98 5,984,901 +0.10(+0.64%)
Sep 03, 2002 16.23 16.23 15.78 15.88 5,402,368 -0.51(-3.11%)
Aug 30, 2002 16.14 16.63 16.14 16.39 3,980,303 +0.09(+0.57%)
Aug 29, 2002 16.31 16.44 16.09 16.30 5,299,904 -0.19(-1.14%)
Aug 28, 2002 16.77 16.93 16.44 16.48 5,633,836 -0.49(-2.91%)
Aug 27, 2002 16.97 17.24 16.82 16.98 7,870,909 +0.10(+0.56%)
Aug 26, 2002 16.92 16.96 16.62 16.88 5,242,457 +0.10(+0.60%)
Aug 23, 2002 16.78 16.96 16.51 16.78 3,837,861 +0.01(+0.05%)
Aug 22, 2002 16.59 16.84 16.48 16.77 7,813,462 +0.31(+1.90%)
Aug 21, 2002 16.38 16.55 16.05 16.46 4,078,400 +0.10(+0.58%)
Aug 20, 2002 16.80 16.81 16.26 16.37 4,240,662 -0.40(-2.38%)
Aug 16, 2002 16.55 16.84 16.43 16.76 3,444,467 +0.01(+0.04%)
Aug 15, 2002 16.25 16.82 16.22 16.76 5,457,128 +0.63(+3.89%)
Aug 14, 2002 16.03 16.19 15.56 16.13 4,134,503 +0.35(+2.25%)
Aug 13, 2002 15.88 16.13 15.71 15.78 3,291,275 -0.14(-0.88%)
Aug 12, 2002 15.55 16.07 15.45 15.92 2,969,438 +1.27(+8.68%)
Aug 07, 2002 14.50 14.78 14.23 14.65 4,379,073 +0.22(+1.51%)
Aug 06, 2002 14.03 14.59 14.03 14.43 4,116,698 +0.63(+4.53%)
Aug 05, 2002 14.18 14.51 13.73 13.80 3,752,531 -0.56(-3.90%)
Aug 02, 2002 14.50 14.79 14.12 14.36 4,000,460 -0.16(-1.13%)
Aug 01, 2002 15.33 15.36 14.50 14.53 6,187,477 -0.80(-5.24%)
Jul 31, 2002 15.33 15.54 15.15 15.33 4,523,866 +0.07(+0.49%)
Jul 30, 2002 15.48 15.51 14.91 15.26 4,545,367 -0.24(-1.57%)
Jul 29, 2002 14.72 15.52 14.70 15.50 4,247,717 +0.92(+6.29%)
Jul 26, 2002 14.44 14.79 14.27 14.58 4,094,861 -0.12(-0.79%)
Jul 25, 2002 14.08 14.87 14.03 14.70 5,566,310 +0.23(+1.56%)
Jul 24, 2002 13.59 14.59 13.42 14.47 7,927,684 +0.68(+4.92%)
Jul 23, 2002 13.93 14.20 13.59 13.79 5,762,840 -0.10(-0.71%)
Jul 22, 2002 14.60 14.85 13.63 13.89 7,738,881 -0.82(-5.58%)
Jul 19, 2002 15.23 15.28 14.78 14.71 4,752,646 -0.61(-4.00%)
Jul 17, 2002 15.81 15.94 15.09 15.33 4,503,709 -0.37(-2.37%)
Jul 12, 2002 16.01 16.04 15.34 15.70 5,081,538 -0.19(-1.18%)
Jul 11, 2002 16.11 16.11 15.66 15.89 6,672,585 -0.30(-1.86%)
Jul 10, 2002 16.55 16.68 16.15 16.19 6,081,989 -0.27(-1.63%)
Jul 09, 2002 16.89 16.94 16.45 16.45 5,448,057 -0.46(-2.69%)
Jul 08, 2002 17.12 17.19 16.82 16.91 3,965,185 -0.28(-1.63%)
Jul 05, 2002 17.16 17.21 17.06 17.19 2,014,675 +0.30(+1.78%)
Jul 04, 2002 16.84 17.12 16.68 16.89 4,515,467 +0.00(+0.00%)
Jul 03, 2002 16.84 17.12 16.68 16.89 4,515,467 +0.02(+0.12%)
Jul 02, 2002 17.07 17.19 16.82 16.87 7,321,971 -0.13(-0.75%)
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.