End of day Prices (full format), 85 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2021-Oct-21 Thu
| 8.44
| 8.47
| ###
| 8.4
| 5,195,455
| 22,002,751
| 42.2
| 42.2
| ### |
2021-Oct-20 Wed
| 8.5
| 8.52
| ###
| ###
| 3,094,477
| 13,182,472
| 28.6
| 28.6
| 0.0 |
2021-Oct-19 Tue
| 8.55
| 8.59
| 8.43
| 8.43
| 1,695,472
| ###
| 25.1
| 25.1
| 0.6 |
2021-Oct-18 Mon
| 8.44
| 8.58
| 8.43
| 8.51
|
|
| ###
| ###
| 0.6 |
2021-Oct-15 Fri
| ###
| ###
| 8.385
| 8.44
| 3,791,825
| 15,897,226
| ###
| ###
| 0.6 |
2021-Oct-14 Thu
| ###
| 8.7
| ###
| ###
| 1,800,379
| 7,831,648
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| 8.73
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Oct-12 Tue
| 8.72
| 8.76
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Oct-11 Mon
| 8.79
| 8.84
| ###
| 8.74
|
|
| 35.1
| 35.1
| 0.6 |
2021-Oct-08 Fri
| 8.83
| ###
| 8.77
| 8.79
|
|
| ###
| ###
| 0.6 |
2021-Oct-07 Thu
| 8.82
| 8.86
| 8.76
| 8.81
| 1,546,488
| 13,624,559
| 34.0
| 34.0
| ### |
2021-Oct-06 Wed
| 8.8
| 8.83
| 8.74
| 8.78
| 2,310,172
| ###
| ###
| ###
| 0.6 |
2021-Oct-05 Tue
| 8.75
| 8.84
| 8.74
| 8.77
| 1,404,384
| ###
| 75.3
| 75.3
| ### |
2021-Oct-04 Mon
| 8.88
| 8.88
| 8.74
| 8.75
|
|
| 29.7
| 29.7
| 0.6 |
2021-Oct-01 Fri
| ###
| 8.71
| 8.57
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2021-Sep-30 Thu
| ###
| 8.78
| ###
| 8.72
| 3,086,881
| ###
| ###
| ###
| 0.6 |
2021-Sep-29 Wed
| 8.59
| 8.73
| 8.52
| 8.58
|
|
| ###
| ###
| 0.6 |
2021-Sep-28 Tue
| ###
| ###
| 8.59
| 8.59
|
|
| 48.8
| 48.8
| ### |
2021-Sep-27 Mon
| 8.73
| 8.73
| 8.59
| 8.59
| 1,831,887
| 15,864,141
| ###
| ###
| ### |
2021-Sep-24 Fri
| 8.81
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Sep-23 Thu
| ###
| 8.73
| 8.58
| 8.73
| 3,131,924
| ###
| ###
| ###
| ### |
2021-Sep-22 Wed
| 8.52
| ###
| 8.47
| 8.55
|
|
| 63.2
| 63.2
| ### |
2021-Sep-21 Tue
| 8.7
| 8.72
| ###
| 8.46
|
|
| 13.9
| 13.9
| 0.6 |
2021-Sep-20 Mon
| 9
| ###
| 8.88
| 8.88
| 2,808,740
| ###
| ###
| ###
| 0.6 |
2021-Sep-17 Fri
| ###
| ###
| 9
| 9
|
|
| 32.1
| 32.1
| 0.6 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 3,087,878
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 4,377,320
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 9.23
| 9.27
| ###
| ###
| 2,325,684
| 10,779,545
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 9.28
| ###
| ###
| ###
|
|
| 48.2
| 48.2
| 0.0 |
2021-Sep-08 Wed
| 9.2
| ###
| ###
| ###
| 2,181,552
| 0
| 77.8
| 77.8
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 9.23
| 9.26
|
|
| 35.4
| 35.4
| ### |
2021-Sep-06 Mon
| 9.2
| ###
| ###
| 9.25
|
|
| 68.0
| 68.0
| ### |
2021-Sep-03 Fri
| ###
| 9.26
| ###
| ###
| 2,627,120
| ###
| 31.4
| 31.4
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 9
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Sep-01 Wed
| ###
| 9.175
| ###
| ###
| 2,569,856
| ###
| 33.8
| 33.8
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2021-Aug-30 Mon
| ###
| 9.41
| ###
| ###
| 2,485,359
| ###
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| 9.42
| ###
| ###
| 2,724,486
| 12,832,329
| 34.9
| 34.9
| 0.0 |
2021-Aug-26 Thu
| 9.58
| 9.58
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 9.88
| ###
| 1,933,150
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,493,827
| 0
| 67.3
| 67.3
| 0.0 |
2021-Aug-20 Fri
| 9.89
| ###
| 9.84
| ###
| 1,713,048
| ###
| 83.4
| 83.4
| 0.0 |
2021-Aug-19 Thu
| 9.85
| ###
| 9.79
| 9.85
|
|
| ###
| ###
| ### |
2021-Aug-18 Wed
| 9.85
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| 9.88
| 9.89
| 9.73
| 9.73
| 1,951,954
| ###
| ###
| ###
| ### |
2021-Aug-16 Mon
| 9.75
| 9.89
| 9.7
| 9.88
|
|
| ###
| ###
| 0.7 |
2021-Aug-13 Fri
| 9.79
| 9.83
| 9.73
| 9.76
|
|
| ###
| ###
| 0.7 |
2021-Aug-12 Thu
| 9.86
| 9.88
| 9.71
| 9.73
| 1,833,247
| 17,956,654
| 26.3
| 26.3
| ### |
2021-Aug-11 Wed
| 9.78
| 9.89
| 9.74
| 9.85
| 2,231,525
| ###
| 72.7
| 72.7
| ### |
2021-Aug-10 Tue
| 9.72
| 9.78
| ###
| 9.75
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 9.7
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| 9.57
| ###
| 1,529,929
| ###
| 65.6
| 65.6
| 0.0 |
2021-Aug-05 Thu
| 9.57
| ###
| 9.53
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 9.57
| 9.59
| 1,576,946
| 7,545,686
| 36.3
| 36.3
| 0.7 |
2021-Aug-03 Tue
| 9.58
| ###
| 9.57
| 9.59
|
|
| 67.7
| 67.7
| 0.7 |
2021-Aug-02 Mon
| 9.56
| ###
| 9.51
| 9.56
| 1,583,389
| ###
| 66.0
| 66.0
| 0.7 |
2021-Jul-30 Fri
| ###
| 9.53
| ###
| 9.53
|
|
| ###
| ###
| ### |
2021-Jul-29 Thu
| 9.49
| 9.54
| ###
| 9.4
| 1,953,350
| 9,317,479
| ###
| ###
| ### |
2021-Jul-28 Wed
| 9.59
| ###
| 9.42
| 9.48
|
|
| ###
| ###
| 0.7 |
2021-Jul-27 Tue
| ###
| ###
| 9.51
| 9.57
| 1,539,454
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| 9.59
|
|
| 45.5
| 45.5
| 0.7 |
2021-Jul-23 Fri
| ###
| ###
| 9.53
| 9.59
| 1,833,651
| 8,737,347
| ###
| ###
| 0.7 |
2021-Jul-22 Thu
| ###
| 9.72
| ###
| ###
| 1,646,484
| ###
| 66.4
| 66.4
| 0.0 |
2021-Jul-21 Wed
| ###
| 9.73
| 9.58
| ###
| 2,053,349
| 19,825,084
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 9.53
| 9.56
| 2,753,544
| ###
| ###
| ###
| 0.7 |
2021-Jul-19 Mon
| ###
| 9.725
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 9.74
| 9.56
| 9.59
| 2,308,375
| ###
| ###
| ###
| 0.7 |
2021-Jul-15 Thu
| 9.75
| 9.76
| 9.57
| 9.7
| 4,762,076
| ###
| 38.9
| 38.9
| 0.7 |
2021-Jul-14 Wed
| ###
| 9.54
| ###
| 9.52
|
|
| 92.0
| 92.0
| ### |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 4,533,928
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Jul-09 Fri
| 9
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| 8.955
| ###
| 7,035,255
| 31,500,354
| 37.1
| 37.1
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 3,989,584
| 0
| 75.3
| 75.3
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 8.88
| ###
| 8.8
| 8.86
|
|
| 33.1
| 33.1
| 0.6 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 3,520,044
| 0
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 9.25
| 9.29
| 1,645,051
| ###
| 48.2
| 48.2
| ### |
2021-Jun-25 Fri
| 9.25
| 9.29
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
|