APA: Historical Prices for APACHE CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	96.40	96.84	95.30	96.47	2,498,700	96.47
19-Nov-09	99.01	99.13	96.16	97.07	2,635,100	97.07
18-Nov-09	101.54	101.72	99.42	99.75	3,332,900	99.75
17-Nov-09	99.41	100.96	99.22	100.62	2,111,900	100.62
16-Nov-09	99.25	101.00	99.25	100.39	2,742,000	100.39
13-Nov-09	97.74	98.48	96.48	98.14	2,903,100	98.14
12-Nov-09	100.21	100.89	97.38	97.95	2,439,900	97.95
11-Nov-09	101.27	101.55	99.84	100.63	1,960,500	100.63
10-Nov-09	100.61	101.05	98.93	100.54	3,143,600	100.54
9-Nov-09	100.02	101.05	99.79	100.82	3,520,300	100.82
6-Nov-09	97.38	99.61	97.17	98.87	2,652,700	98.87
5-Nov-09	98.75	99.65	97.95	99.04	3,121,200	99.04
4-Nov-09	98.84	99.56	97.56	98.10	4,302,200	98.10
3-Nov-09	94.26	98.14	93.65	97.73	4,143,600	97.73
2-Nov-09	95.06	96.63	93.89	95.48	3,777,800	95.48
30-Oct-09	96.72	97.48	93.00	94.12	4,739,900	94.12
29-Oct-09	93.28	98.26	92.59	97.09	4,685,600	97.09
28-Oct-09	97.18	97.20	93.56	93.85	3,761,300	93.85
27-Oct-09	97.76	99.48	96.90	98.16	3,074,400	98.16
26-Oct-09	99.92	101.74	97.46	97.83	2,931,000	97.83
23-Oct-09	102.51	103.24	98.60	99.39	3,876,200	99.39
22-Oct-09	101.14	102.48	99.26	102.08	3,669,700	102.08
21-Oct-09	103.31	105.59	101.44	101.46	4,443,300	101.46
20-Oct-09	104.50	104.92	102.23	104.14	2,810,000	104.14
20-Oct-09	$ 0.15 Dividend
19-Oct-09	102.52	104.85	102.18	104.06	2,301,800	103.91
16-Oct-09	102.25	103.07	100.75	102.75	3,306,800	102.60
15-Oct-09	99.52	102.69	98.71	102.67	3,884,500	102.52
14-Oct-09	99.19	100.44	98.75	99.91	3,381,900	99.77
13-Oct-09	98.72	98.72	96.40	98.01	5,168,500	97.87
12-Oct-09	101.31	101.73	98.94	99.33	3,564,500	99.19
9-Oct-09	100.20	101.22	98.92	99.86	3,309,400	99.72
8-Oct-09	97.53	100.84	97.03	100.52	5,149,600	100.38
7-Oct-09	96.52	97.84	95.83	97.67	5,165,100	97.53
6-Oct-09	93.85	97.36	93.73	96.50	6,852,600	96.36
5-Oct-09	89.57	93.05	89.33	92.51	4,234,700	92.38
2-Oct-09	88.51	90.90	88.06	89.95	3,884,400	89.82
1-Oct-09	91.49	92.03	89.35	89.60	4,646,400	89.47
30-Sep-09	92.30	93.00	90.50	91.83	4,703,000	91.70
29-Sep-09	92.40	92.85	90.79	91.53	3,608,000	91.40
28-Sep-09	91.85	93.05	91.45	92.70	3,025,700	92.57
25-Sep-09	92.77	93.43	90.49	91.98	5,031,000	91.85
24-Sep-09	91.72	92.34	90.62	91.52	4,811,100	91.39
23-Sep-09	93.16	93.43	90.75	90.99	3,069,400	90.86
22-Sep-09	93.60	93.60	92.31	93.11	3,074,000	92.98
21-Sep-09	91.31	92.47	90.72	92.06	3,147,300	91.93
18-Sep-09	94.68	94.94	93.28	94.19	3,775,800	94.05
17-Sep-09	94.34	95.77	93.45	94.30	4,876,400	94.16
16-Sep-09	92.35	94.93	91.85	94.65	4,221,900	94.51
15-Sep-09	91.85	92.26	90.44	91.53	4,847,800	91.40
14-Sep-09	90.35	91.95	90.14	91.38	3,645,000	91.25
11-Sep-09	90.81	93.34	90.47	91.37	6,662,500	91.24
10-Sep-09	87.78	90.17	87.25	89.91	3,864,400	89.78
9-Sep-09	87.00	87.97	86.66	87.46	4,037,700	87.33
8-Sep-09	86.02	87.14	85.58	86.16	3,374,300	86.04
4-Sep-09	82.72	84.21	82.59	84.03	1,804,600	83.91
3-Sep-09	83.61	84.11	82.30	83.13	3,202,500	83.01
2-Sep-09	83.22	83.98	82.54	83.16	2,612,300	83.04
1-Sep-09	83.98	85.74	83.08	83.35	2,930,300	83.23
31-Aug-09	85.80	85.98	84.25	84.95	2,532,800	84.83
28-Aug-09	86.97	87.63	85.69	87.30	2,866,000	87.17
27-Aug-09	84.80	86.86	84.00	86.44	2,826,000	86.32
26-Aug-09	85.53	86.38	84.38	85.74	3,231,900	85.62
25-Aug-09	88.67	89.24	85.81	86.26	2,946,300	86.14
24-Aug-09	89.89	90.36	87.93	88.36	2,925,400	88.23
21-Aug-09	86.86	89.09	86.12	88.87	3,640,500	88.74
20-Aug-09	86.78	87.46	85.77	85.86	3,358,700	85.74
* 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