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 (%)
Mar 31, 2003 30.11 31.33 30.11 30.87 1,616,300 -0.33(-1.06%)
Mar 28, 2003 30.62 31.21 30.62 31.20 1,398,900 +0.63(+2.08%)
Mar 27, 2003 30.00 30.80 29.91 30.57 1,123,200 +0.57(+1.88%)
Mar 26, 2003 30.24 30.24 29.86 30.00 5,090,000 -0.24(-0.79%)
Mar 25, 2003 30.05 30.67 30.05 30.24 1,143,200 +0.18(+0.62%)
Mar 24, 2003 29.68 30.67 29.68 30.05 1,277,700 -0.27(-0.89%)
Mar 21, 2003 31.36 31.36 30.23 30.32 2,256,300 -0.82(-2.63%)
Mar 20, 2003 30.51 31.18 30.26 31.14 1,852,400 +0.63(+2.08%)
Mar 19, 2003 30.50 30.82 30.28 30.51 1,309,800 +0.01(+0.03%)
Mar 18, 2003 29.88 30.57 29.25 30.50 2,717,000 +0.62(+2.07%)
Mar 17, 2003 30.32 30.50 29.49 29.88 2,149,100 -0.29(-0.96%)
Mar 14, 2003 30.02 30.46 29.77 30.17 1,953,200 -0.06(-0.20%)
Mar 13, 2003 31.00 31.00 29.98 30.23 1,922,600 -0.47(-1.53%)
Mar 12, 2003 31.41 31.41 30.38 30.70 2,508,500 -0.71(-2.26%)
Mar 11, 2003 31.80 31.95 31.30 31.41 1,838,200 -0.41(-1.30%)
Mar 10, 2003 32.00 32.27 31.66 31.82 1,814,200 -1.45(-4.36%)
Mar 07, 2003 33.30 33.40 32.90 33.27 1,365,000 -0.02(-0.06%)
Mar 06, 2003 32.72 33.33 32.66 33.30 1,245,000 +0.52(+1.57%)
Mar 05, 2003 32.60 32.99 32.51 32.78 1,411,600 +0.28(+0.86%)
Mar 04, 2003 32.83 32.83 32.44 32.50 1,440,300 -0.33(-0.99%)
Mar 03, 2003 32.73 32.88 32.47 32.83 1,647,800 +0.19(+0.57%)
Feb 28, 2003 32.30 32.80 32.30 32.64 1,739,800 +0.30(+0.91%)
Feb 27, 2003 32.90 33.20 32.27 32.34 2,725,000 -0.55(-1.69%)
Feb 26, 2003 32.69 33.02 32.48 32.90 2,301,300 +0.24(+0.73%)
Feb 25, 2003 33.55 33.76 32.54 32.66 4,463,000 -0.79(-2.35%)
Feb 24, 2003 32.86 33.48 32.86 33.45 2,444,900 +0.59(+1.78%)
Feb 21, 2003 32.38 32.98 32.30 32.86 2,806,400 +0.73(+2.29%)
Feb 20, 2003 32.00 32.49 32.00 32.12 2,113,800 +0.21(+0.67%)
Feb 19, 2003 31.55 31.92 31.49 31.91 1,324,700 +0.36(+1.16%)
Feb 18, 2003 31.24 31.55 31.23 31.55 1,299,900 +0.31(+0.98%)
Feb 14, 2003 30.48 31.24 30.44 31.24 1,728,800 +0.86(+2.85%)
Feb 13, 2003 30.31 30.45 30.03 30.38 1,418,000 +0.07(+0.21%)
Feb 12, 2003 30.95 31.00 30.23 30.31 1,506,200 -0.73(-2.35%)
Feb 11, 2003 31.23 31.38 30.86 31.04 1,526,200 -0.06(-0.19%)
Feb 10, 2003 30.75 31.25 30.75 31.10 1,931,300 +0.30(+0.97%)
Feb 07, 2003 31.06 31.14 30.59 30.80 1,263,500 -0.23(-0.74%)
Feb 06, 2003 30.93 31.05 30.54 31.03 1,297,800 +0.07(+0.21%)
Feb 05, 2003 31.40 31.48 30.84 30.96 1,530,300 -0.43(-1.39%)
Feb 04, 2003 30.86 31.50 30.61 31.40 1,744,400 +0.55(+1.78%)
Feb 03, 2003 31.21 31.21 30.62 30.85 1,528,800 -0.35(-1.14%)
Jan 31, 2003 30.13 31.21 30.00 31.20 2,206,200 +1.07(+3.57%)
Jan 30, 2003 30.50 30.77 30.04 30.13 1,548,900 -0.24(-0.79%)
Jan 29, 2003 29.60 30.50 29.52 30.37 2,026,400 +0.77(+2.60%)
Jan 28, 2003 29.40 29.93 29.40 29.60 1,743,600 +0.26(+0.89%)
Jan 27, 2003 30.30 30.30 29.25 29.34 2,083,300 -1.01(-3.33%)
Jan 24, 2003 30.85 30.90 30.18 30.35 1,590,900 -0.55(-1.78%)
Jan 23, 2003 30.88 31.00 30.64 30.90 1,789,000 -0.08(-0.24%)
Jan 22, 2003 31.05 31.14 29.52 30.98 2,364,400 -0.07(-0.23%)
Jan 21, 2003 31.22 31.22 30.86 31.05 2,832,200 -0.17(-0.54%)
Jan 17, 2003 30.62 31.25 30.62 31.21 6,651,400 +0.20(+0.64%)
Jan 16, 2003 30.68 31.19 30.68 31.02 2,987,800 +0.34(+1.09%)
Jan 15, 2003 29.95 30.80 29.69 30.68 4,223,800 +1.16(+3.93%)
Jan 14, 2003 29.88 30.12 29.45 29.52 4,089,300 +0.46(+1.60%)
Jan 13, 2003 28.38 29.24 28.16 29.05 2,689,100 +0.75(+2.67%)
Jan 10, 2003 28.32 28.62 28.25 28.30 852,600 -0.35(-1.22%)
Jan 09, 2003 28.29 28.68 28.25 28.65 1,400,300 +0.51(+1.81%)
Jan 08, 2003 28.02 28.25 27.57 28.14 1,977,600 +0.12(+0.41%)
Jan 07, 2003 28.93 28.96 27.90 28.02 2,789,600 -1.45(-4.92%)
Jan 06, 2003 29.55 29.88 29.45 29.48 1,572,800 -0.07(-0.24%)
Jan 03, 2003 29.57 29.64 29.25 29.55 1,400,800 -0.10(-0.35%)
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.