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 (%)
Sep 30, 2003 10.74 10.95 10.66 10.84 4,512,892 +0.10(+0.93%)
Sep 29, 2003 10.69 10.74 10.63 10.74 3,421,863 +0.07(+0.69%)
Sep 26, 2003 10.70 10.71 10.62 10.66 4,723,739 -0.07(-0.64%)
Sep 25, 2003 10.80 10.80 10.67 10.73 4,099,197 -0.07(-0.61%)
Sep 24, 2003 10.64 10.83 10.75 10.80 5,574,485 +0.15(+1.45%)
Sep 23, 2003 10.57 10.65 10.53 10.64 3,632,070 +0.10(+0.98%)
Sep 22, 2003 10.55 10.57 10.45 10.54 3,657,026 -0.01(-0.09%)
Sep 19, 2003 10.43 10.55 10.38 10.55 2,854,272 +0.12(+1.12%)
Sep 18, 2003 10.40 10.43 10.24 10.43 5,062,566 +0.03(+0.30%)
Sep 17, 2003 10.57 10.58 10.39 10.40 4,601,838 -0.17(-1.60%)
Sep 16, 2003 10.48 10.56 10.50 10.57 2,672,860 +0.09(+0.88%)
Sep 15, 2003 10.55 10.58 10.44 10.48 3,439,140 -0.07(-0.65%)
Sep 12, 2003 10.45 10.55 10.44 10.55 4,530,169 +0.16(+1.52%)
Sep 11, 2003 10.44 10.52 10.24 10.39 5,223,180 -0.05(-0.49%)
Sep 10, 2003 10.44 10.49 10.38 10.44 5,715,903 -0.03(-0.30%)
Sep 09, 2003 10.63 10.63 10.47 10.47 3,231,173 -0.16(-1.54%)
Sep 08, 2003 10.48 10.64 10.48 10.63 4,035,207 +0.21(+1.98%)
Sep 05, 2003 10.72 10.72 10.43 10.43 5,509,855 -0.30(-2.75%)
Sep 04, 2003 10.74 10.81 10.66 10.72 4,806,606 -0.02(-0.19%)
Sep 03, 2003 10.69 10.75 10.66 10.74 3,795,244 +0.03(+0.32%)
Sep 02, 2003 10.78 10.78 10.62 10.71 5,017,453 -0.07(-0.65%)
Aug 29, 2003 10.77 10.81 10.56 10.78 3,063,839 +0.01(+0.07%)
Aug 28, 2003 10.52 10.79 10.49 10.77 6,164,473 +0.25(+2.38%)
Aug 27, 2003 10.41 10.55 10.41 10.52 3,195,978 +0.10(+0.93%)
Aug 26, 2003 10.47 10.50 10.33 10.43 3,788,205 -0.00(-0.05%)
Aug 25, 2003 10.40 10.47 10.39 10.43 3,204,937 +0.05(+0.44%)
Aug 22, 2003 10.58 10.59 10.35 10.38 3,108,312 -0.10(-0.98%)
Aug 21, 2003 10.42 10.49 10.35 10.49 3,200,138 +0.16(+1.54%)
Aug 20, 2003 10.35 10.39 10.30 10.33 5,009,774 -0.06(-0.56%)
Aug 19, 2003 10.46 10.47 10.35 10.39 4,605,357 -0.08(-0.72%)
Aug 18, 2003 10.39 10.47 10.35 10.46 3,354,033 +0.12(+1.13%)
Aug 15, 2003 10.31 10.35 10.25 10.34 1,709,491 +0.10(+0.95%)
Aug 14, 2003 10.47 10.50 10.12 10.25 7,462,509 -0.17(-1.61%)
Aug 13, 2003 10.39 10.50 10.31 10.41 4,748,375 +0.11(+1.05%)
Aug 12, 2003 10.27 10.33 10.11 10.31 3,999,052 +0.12(+1.21%)
Aug 11, 2003 10.09 10.25 10.09 10.18 4,308,764 +0.09(+0.91%)
Aug 08, 2003 10.22 10.23 10.03 10.09 5,780,213 -0.09(-0.89%)
Aug 07, 2003 9.830 10.19 9.822 10.18 6,424,592 +0.35(+3.58%)
Aug 06, 2003 9.627 9.853 9.587 9.830 5,896,995 +0.27(+2.81%)
Aug 05, 2003 9.561 9.720 9.533 9.561 5,759,416 -0.01(-0.11%)
Aug 04, 2003 9.650 9.650 9.505 9.572 6,035,853 -0.15(-1.54%)
Aug 01, 2003 9.684 9.722 9.566 9.722 3,712,697 +0.04(+0.40%)
Jul 31, 2003 9.650 9.808 9.627 9.683 6,095,683 +0.10(+1.04%)
Jul 30, 2003 9.650 9.686 9.558 9.583 5,319,485 -0.05(-0.55%)
Jul 29, 2003 9.841 9.931 9.636 9.636 6,341,405 -0.21(-2.14%)
Jul 28, 2003 9.830 9.895 9.766 9.847 4,494,015 -0.03(-0.30%)
Jul 25, 2003 9.798 9.889 9.697 9.877 3,251,330 +0.14(+1.41%)
Jul 24, 2003 9.923 10.04 9.739 9.739 5,864,360 -0.06(-0.62%)
Jul 23, 2003 9.977 10.00 9.781 9.800 5,525,213 -0.10(-1.03%)
Jul 22, 2003 10.08 10.10 9.856 9.902 4,202,221 -0.18(-1.75%)
Jul 21, 2003 10.12 10.18 10.03 10.08 4,610,796 -0.00(-0.05%)
Jul 18, 2003 9.889 10.13 9.831 10.08 4,721,179 +0.27(+2.79%)
Jul 17, 2003 9.725 9.883 9.705 9.809 4,531,129 +0.08(+0.87%)
Jul 16, 2003 9.814 9.880 9.670 9.725 7,173,274 -0.09(-0.89%)
Jul 15, 2003 9.988 9.992 9.806 9.812 4,744,215 -0.11(-1.09%)
Jul 14, 2003 10.10 10.15 9.909 9.920 5,857,321 -0.18(-1.78%)
Jul 11, 2003 10.04 10.12 9.955 10.10 5,564,567 +0.07(+0.73%)
Jul 10, 2003 10.16 10.20 9.895 10.03 8,427,478 -0.14(-1.34%)
Jul 09, 2003 9.947 10.23 9.947 10.16 5,550,169 +0.24(+2.46%)
Jul 08, 2003 10.08 10.08 9.861 9.919 7,360,125 -0.16(-1.63%)
Jul 07, 2003 9.925 10.22 9.925 10.08 7,670,796 -0.04(-0.36%)
Jul 03, 2003 9.908 10.13 9.884 10.12 4,062,402 +0.20(+2.07%)
Jul 02, 2003 9.998 10.04 9.845 9.914 4,803,086 -0.08(-0.84%)
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.