APA: Historical Prices for APACHE CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	98.55	99.85	97.56	98.51	3,843,900	98.51
8-Feb-10	98.27	99.13	96.88	97.19	2,683,100	97.19
5-Feb-10	99.06	99.98	95.15	98.40	4,142,600	98.40
4-Feb-10	102.19	102.59	98.72	98.88	2,742,600	98.88
3-Feb-10	104.57	104.97	102.72	103.32	1,696,700	103.32
2-Feb-10	102.42	104.94	101.78	104.63	2,222,300	104.63
1-Feb-10	99.47	102.53	99.34	102.40	2,497,600	102.40
29-Jan-10	102.93	103.14	98.08	98.77	3,104,300	98.77
28-Jan-10	103.04	104.36	100.63	101.69	3,319,500	101.69
27-Jan-10	102.23	103.06	99.88	101.40	3,265,100	101.40
26-Jan-10	101.97	103.91	101.67	102.36	3,363,100	102.36
25-Jan-10	102.81	104.96	102.56	104.00	3,817,200	104.00
22-Jan-10	104.35	104.88	101.72	102.03	4,450,200	102.03
21-Jan-10	107.32	107.44	104.74	105.06	4,033,800	105.06
20-Jan-10	106.74	106.74	105.68	106.46	3,187,800	106.46
20-Jan-10	$ 0.15 Dividend
19-Jan-10	107.08	108.60	106.44	108.40	2,948,300	108.25
15-Jan-10	107.12	108.00	105.95	107.66	2,443,100	107.51
14-Jan-10	107.08	107.70	106.42	107.40	1,896,000	107.25
13-Jan-10	104.52	107.10	104.16	106.82	2,481,300	106.67
12-Jan-10	105.39	106.42	104.76	105.29	3,003,100	105.14
11-Jan-10	107.45	108.23	105.87	106.91	2,352,600	106.76
8-Jan-10	106.11	106.80	104.89	106.59	4,106,000	106.44
7-Jan-10	108.32	108.32	106.18	107.15	2,412,200	107.00
6-Jan-10	106.78	108.92	106.17	108.80	2,894,500	108.65
5-Jan-10	105.98	107.16	105.24	107.12	2,464,500	106.97
4-Jan-10	104.94	106.46	104.53	105.87	2,364,900	105.72
31-Dec-09	104.16	104.92	103.10	103.17	1,477,400	103.03
30-Dec-09	103.88	104.49	103.34	104.22	1,320,200	104.08
29-Dec-09	105.52	105.73	104.27	104.52	1,587,000	104.38
28-Dec-09	105.45	106.46	104.41	105.13	1,512,400	104.98
24-Dec-09	104.75	105.46	104.53	104.89	477,500	104.74
23-Dec-09	103.88	104.86	103.32	104.50	2,006,900	104.36
22-Dec-09	102.06	104.10	102.02	103.60	2,326,000	103.46
21-Dec-09	100.14	102.49	100.14	101.79	2,368,300	101.65
18-Dec-09	101.40	101.64	99.37	99.86	3,607,300	99.72
17-Dec-09	100.53	101.17	99.59	99.97	3,457,900	99.83
16-Dec-09	99.79	101.83	99.50	101.35	3,603,300	101.21
15-Dec-09	98.50	99.63	97.74	99.10	3,417,900	98.96
14-Dec-09	96.94	98.94	96.94	98.50	3,974,700	98.36
11-Dec-09	95.67	95.81	94.27	94.63	2,939,200	94.50
10-Dec-09	93.59	95.08	93.37	94.95	3,430,100	94.82
9-Dec-09	92.93	93.58	91.63	93.09	2,924,400	92.96
8-Dec-09	92.84	93.24	91.90	92.52	3,480,500	92.39
7-Dec-09	93.58	94.50	92.50	93.34	3,742,600	93.21
4-Dec-09	95.78	97.35	93.67	94.20	3,514,000	94.07
3-Dec-09	96.20	97.24	94.74	94.90	1,991,900	94.77
2-Dec-09	97.24	97.95	96.10	96.37	1,957,700	96.24
1-Dec-09	96.24	98.57	96.24	97.72	3,625,700	97.58
30-Nov-09	95.22	96.56	94.54	95.28	2,579,700	95.15
27-Nov-09	94.84	96.52	93.17	95.75	1,974,200	95.62
25-Nov-09	97.79	98.22	96.61	97.95	2,946,100	97.81
24-Nov-09	97.33	97.77	96.02	97.24	2,436,300	97.11
23-Nov-09	98.28	99.42	97.30	97.77	1,939,000	97.63
20-Nov-09	96.40	96.84	95.30	96.47	2,498,700	96.34
19-Nov-09	99.01	99.13	96.16	97.07	2,635,100	96.94
18-Nov-09	101.54	101.72	99.42	99.75	3,332,900	99.61
17-Nov-09	99.41	100.96	99.22	100.62	2,111,900	100.48
16-Nov-09	99.25	101.00	99.25	100.39	2,742,000	100.25
13-Nov-09	97.74	98.48	96.48	98.14	2,903,100	98.00
12-Nov-09	100.21	100.89	97.38	97.95	2,439,900	97.81
11-Nov-09	101.27	101.55	99.84	100.63	1,960,500	100.49
10-Nov-09	100.61	101.05	98.93	100.54	3,143,600	100.40
9-Nov-09	100.02	101.05	99.79	100.82	3,520,300	100.68
6-Nov-09	97.38	99.61	97.17	98.87	2,652,700	98.73
5-Nov-09	98.75	99.65	97.95	99.04	3,121,200	98.90
4-Nov-09	98.84	99.56	97.56	98.10	4,302,200	97.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions