Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2003 8.969 9.292 8.931 9.289 7,411,669 +0.32(+3.57%)
Jan 30, 2003 9.079 9.161 8.940 8.969 5,203,487 -0.07(-0.79%)
Jan 29, 2003 8.811 9.079 8.787 9.040 6,807,636 +0.23(+2.60%)
Jan 28, 2003 8.751 8.909 8.751 8.811 5,857,577 +0.08(+0.89%)
Jan 27, 2003 9.019 9.019 8.708 8.734 6,998,790 -0.30(-3.33%)
Jan 24, 2003 9.183 9.198 8.982 9.034 5,344,585 -0.16(-1.78%)
Jan 23, 2003 9.190 9.228 9.119 9.198 6,010,097 -0.02(-0.24%)
Jan 22, 2003 9.243 9.268 8.789 9.220 7,943,137 -0.02(-0.23%)
Jan 21, 2003 9.293 9.293 9.184 9.241 9,514,699 -0.05(-0.54%)
Jan 17, 2003 9.116 9.304 9.116 9.292 22,345,198 +0.06(+0.64%)
Jan 16, 2003 9.134 9.284 9.132 9.232 10,037,433 +0.10(+1.09%)
Jan 15, 2003 8.914 9.170 8.838 9.132 14,189,742 +0.35(+3.93%)
Jan 14, 2003 8.893 8.966 8.768 8.787 13,737,892 +0.14(+1.60%)
Jan 13, 2003 8.446 8.704 8.381 8.649 9,033,959 +0.22(+2.67%)
Jan 10, 2003 8.431 8.521 8.409 8.424 2,864,286 -0.10(-1.22%)
Jan 09, 2003 8.419 8.536 8.408 8.528 4,704,270 +0.15(+1.81%)
Jan 08, 2003 8.342 8.409 8.208 8.376 6,643,693 +0.03(+0.41%)
Jan 07, 2003 8.610 8.620 8.305 8.342 9,371,586 -0.43(-4.92%)
Jan 06, 2003 8.795 8.893 8.765 8.774 5,283,779 -0.02(-0.24%)
Jan 03, 2003 8.803 8.824 8.708 8.795 4,705,949 -0.03(-0.35%)
Jan 02, 2003 8.585 8.838 8.539 8.826 4,919,948 +0.34(+4.05%)
Dec 31, 2002 8.483 8.555 8.358 8.482 3,177,389 -8.92(-51.25%)
Dec 26, 2002 17.56 17.63 17.37 17.40 2,326,771 -0.14(-0.80%)
Dec 24, 2002 17.59 17.62 17.49 17.54 1,567,866 +0.00(+0.00%)
Dec 23, 2002 17.26 17.63 17.26 17.54 3,240,211 +0.22(+1.29%)
Dec 20, 2002 17.01 17.40 17.01 17.32 6,230,814 +0.35(+2.07%)
Dec 19, 2002 17.25 17.26 16.89 16.96 6,723,313 -0.21(-1.25%)
Dec 18, 2002 17.49 17.49 17.12 17.18 6,458,250 -0.31(-1.77%)
Dec 17, 2002 17.64 17.71 17.49 17.49 5,479,300 -0.14(-0.81%)
Dec 16, 2002 17.55 17.63 17.51 17.63 4,968,324 +0.27(+1.58%)
Dec 13, 2002 17.52 17.56 17.19 17.36 8,310,328 -0.16(-0.90%)
Dec 12, 2002 16.90 17.55 16.90 17.51 6,998,790 +0.61(+3.63%)
Dec 11, 2002 16.93 16.93 16.62 16.90 4,139,542 -0.02(-0.12%)
Dec 10, 2002 16.82 16.96 16.72 16.92 5,513,903 +0.15(+0.91%)
Dec 09, 2002 16.94 17.37 16.76 16.77 7,439,888 -0.17(-0.98%)
Dec 06, 2002 16.61 16.94 16.51 16.94 4,103,932 +0.33(+1.99%)
Dec 05, 2002 16.40 16.73 16.37 16.61 4,857,798 +0.27(+1.66%)
Dec 04, 2002 16.52 16.52 16.23 16.34 3,801,579 -0.18(-1.10%)
Dec 03, 2002 16.20 16.57 16.12 16.52 5,547,833 +0.32(+2.00%)
Dec 02, 2002 16.25 16.31 16.06 16.19 4,649,174 +0.15(+0.97%)
Nov 29, 2002 15.91 16.11 15.91 16.04 1,573,577 +0.15(+0.96%)
Nov 27, 2002 15.60 16.04 15.48 15.89 4,197,661 +0.46(+2.99%)
Nov 26, 2002 15.76 15.81 15.40 15.43 4,644,135 -0.38(-2.41%)
Nov 25, 2002 15.75 15.91 15.58 15.81 3,811,658 +0.21(+1.32%)
Nov 22, 2002 15.81 15.81 15.51 15.60 5,218,269 -0.25(-1.56%)
Nov 21, 2002 15.71 15.85 15.47 15.85 4,567,203 +0.23(+1.45%)
Nov 20, 2002 15.18 15.64 15.18 15.62 6,203,602 +0.51(+3.39%)
Nov 19, 2002 15.17 15.36 14.98 15.11 4,072,689 -0.09(-0.59%)
Nov 18, 2002 15.15 15.32 15.03 15.20 7,759,374 +0.12(+0.79%)
Nov 15, 2002 14.90 15.15 14.90 15.08 3,770,336 +0.01(+0.06%)
Nov 14, 2002 14.93 15.19 14.88 15.07 6,833,168 +0.19(+1.26%)
Nov 13, 2002 15.30 15.52 14.71 14.88 7,289,720 -0.41(-2.69%)
Nov 12, 2002 15.75 15.75 15.26 15.29 4,255,444 -0.27(-1.76%)
Nov 11, 2002 15.69 16.01 15.47 15.57 2,806,503 -0.22(-1.40%)
Nov 08, 2002 16.01 16.02 15.68 15.79 3,494,523 -0.22(-1.39%)
Nov 07, 2002 16.24 16.32 15.91 16.01 4,861,493 -0.20(-1.25%)
Nov 06, 2002 16.26 16.32 15.93 16.21 4,972,020 -0.05(-0.31%)
Nov 05, 2002 16.26 16.33 15.93 16.26 5,658,360 +0.01(+0.04%)
Nov 04, 2002 16.62 16.64 16.18 16.26 6,783,783 -0.17(-1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.