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 (%)
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%)
Jul 01, 2002 17.09 17.25 16.96 17.00 4,492,287 -0.11(-0.66%)
Jun 28, 2002 17.02 17.17 16.83 17.11 6,392,069 +0.09(+0.51%)
Jun 27, 2002 17.01 17.04 16.76 17.02 4,429,801 +0.02(+0.11%)
Jun 26, 2002 16.74 17.03 16.59 17.01 4,796,991 +0.04(+0.25%)
Jun 25, 2002 17.12 17.16 16.91 16.96 6,372,584 +0.55(+3.34%)
Jun 21, 2002 16.57 16.71 16.19 16.42 5,492,738 -0.25(-1.48%)
Jun 20, 2002 16.70 16.79 16.40 16.66 5,128,571 +0.18(+1.07%)
Jun 19, 2002 16.65 16.77 16.40 16.49 3,374,590 -0.16(-0.97%)
Jun 18, 2002 16.82 16.91 16.59 16.65 5,293,185 -0.17(-0.99%)
Jun 17, 2002 16.40 16.92 16.39 16.82 7,196,663 +0.49(+3.03%)
Jun 14, 2002 16.00 16.37 15.87 16.32 3,585,901 +0.45(+2.81%)
Jun 12, 2002 15.90 16.05 15.73 15.87 3,871,792 +0.14(+0.91%)
Jun 11, 2002 16.01 16.25 15.65 15.73 3,562,385 -0.33(-2.06%)
Jun 10, 2002 16.37 16.37 15.90 16.06 4,215,466 -0.34(-2.07%)
Jun 07, 2002 16.04 16.49 16.02 16.40 4,585,008 +0.33(+2.04%)
Jun 06, 2002 16.18 16.36 15.80 16.07 5,445,369 +0.07(+0.45%)
Jun 05, 2002 16.00 16.07 15.90 16.00 3,034,276 -0.57(-3.45%)
May 31, 2002 16.52 16.84 16.39 16.57 6,713,234 +0.00(+0.00%)
May 28, 2002 16.82 16.94 16.48 16.57 3,779,743 -0.25(-1.49%)
May 27, 2002 16.85 16.98 16.73 16.82 1,777,833 +0.00(+0.00%)
May 24, 2002 16.85 16.98 16.73 16.82 1,777,161 -0.20(-1.19%)
May 23, 2002 16.87 17.12 16.73 17.03 5,131,931 +0.16(+0.95%)
May 22, 2002 16.71 16.90 16.60 16.87 4,739,880 +0.08(+0.46%)
May 21, 2002 16.54 16.79 16.51 16.79 4,392,511 +0.23(+1.40%)
May 20, 2002 16.58 16.65 16.39 16.56 2,817,254 -0.07(-0.41%)
May 17, 2002 16.79 16.82 16.40 16.62 3,403,818 -0.34(-2.02%)
May 16, 2002 16.79 17.10 16.76 16.97 3,302,697 +0.18(+1.08%)
May 15, 2002 17.03 17.05 16.58 16.79 4,401,245 -0.33(-1.91%)
May 14, 2002 16.98 17.22 16.94 17.11 5,263,958 +0.06(+0.37%)
May 13, 2002 16.67 17.12 16.58 17.05 4,857,798 +0.17(+1.02%)
May 10, 2002 16.97 17.08 16.83 16.88 4,290,047 -0.09(-0.53%)
May 09, 2002 17.19 17.28 16.95 16.97 4,776,162 -0.22(-1.28%)
May 08, 2002 16.96 17.32 16.95 17.19 4,407,292 +0.46(+2.74%)
May 07, 2002 16.79 16.89 16.56 16.73 3,767,313 -0.13(-0.78%)
May 06, 2002 17.44 17.53 16.86 16.86 6,396,436 -0.90(-5.09%)
May 03, 2002 17.65 17.89 17.65 17.76 5,517,598 +0.15(+0.83%)
May 02, 2002 17.43 17.63 17.27 17.62 3,848,948 +0.09(+0.49%)
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.