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 (%)
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%)
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.