End of day Prices (full format), 113 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2020-May-18 Mon
| 11.43
| 11.46
| 11.23
| 11.24
|
|
| 20.1
| 20.1
| 0.8 |
2020-May-15 Fri
| ###
| 11.41
| ###
| 11.4
| 1,179,171
| 6,727,170
| ###
| ###
| 0.8 |
2020-May-14 Thu
| 11.22
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2020-May-13 Wed
| 11.2
| 11.25
| ###
| 11.2
| 2,399,452
| ###
| 62.5
| 62.5
| 0.8 |
2020-May-12 Tue
| 11.46
| 11.53
| 11.2
| 11.28
|
|
| ###
| ###
| 0.8 |
2020-May-11 Mon
| ###
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| 11.26
| 1,834,940
| 0
| 69.3
| 69.3
| 0.8 |
2020-May-07 Thu
| 11.24
| ###
| ###
| ###
| 2,002,874
| 0
| 28.0
| 28.0
| 0.0 |
2020-May-06 Wed
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 11.25
| ###
| 11.24
| 1,405,282
| ###
| ###
| ###
| 0.8 |
2020-May-04 Mon
| 10.59
| ###
| 10.59
| ###
| 1,798,752
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 10.85
| ###
| 10.7
| 10.7
| 2,015,350
| 10,782,122
| 46.8
| 46.8
| 0.8 |
2020-Apr-30 Thu
| 11.2
| 11.25
| ###
| ###
| 3,290,086
| ###
| 16.4
| 16.4
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,481,289
| 0
| 19.4
| 19.4
| 0.0 |
2020-Apr-28 Tue
| 11.28
| ###
| ###
| 11.22
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| ###
| 11.4
| 10.85
| ###
| 2,053,872
| 22,849,326
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 10.89
| ###
| 10.87
| ###
| 2,430,984
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 10.48
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 10.86
| ###
| 10.76
| 10.84
|
|
| ###
| ###
| 0.8 |
2020-Apr-20 Mon
| ###
| ###
| 10.79
| 10.88
|
|
| 42.4
| 42.4
| 0.8 |
2020-Apr-17 Fri
| ###
| 11.42
| ###
| ###
| 2,578,140
| 14,721,179
| 22.4
| 22.4
| 0.0 |
2020-Apr-16 Thu
| ###
| 11.27
| ###
| ###
| 4,191,676
| ###
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 11.52
| 11.54
| ###
| ###
| 3,254,124
| ###
| 31.8
| 31.8
| 0.0 |
2020-Apr-14 Tue
| ###
| 11.4
| 10.85
| 11.4
| 4,722,429
| 52,537,022
| ###
| ###
| 0.8 |
2020-Apr-09 Thu
| 10.52
| ###
| 10.49
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2020-Apr-08 Wed
| ###
| 10.54
| ###
| 10.28
| 3,263,484
| ###
| ###
| ###
| 0.7 |
2020-Apr-07 Tue
| 10.81
| 10.84
| ###
| 10.24
| 3,200,245
| 17,345,327
| 13.5
| 13.5
| ### |
2020-Apr-06 Mon
| ###
| 10.89
| ###
| 10.7
| 2,449,279
| 13,336,324
| 85.3
| 85.3
| 0.8 |
2020-Apr-03 Fri
| ###
| 10.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 10.22
| 10.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 10.5
| ###
| ###
| 10.51
|
|
| 59.5
| 59.5
| ### |
2020-Mar-31 Tue
| 10.7
| ###
| ###
| 10.26
|
|
| 15.9
| 15.9
| 0.7 |
2020-Mar-30 Mon
| 9.73
| 10.41
| 9.52
| 10.41
| 4,065,676
| ###
| 83.8
| 83.8
| ### |
2020-Mar-27 Fri
| ###
| ###
| 9.73
| 9.73
| 4,969,140
| ###
| ###
| ###
| ### |
2020-Mar-26 Thu
| ###
| 9.81
| 9.5
| 9.73
| 3,802,580
| ###
| 56.2
| 56.2
| ### |
2020-Mar-25 Wed
| ###
| ###
| ###
| 9.41
|
|
| 19.0
| 19.0
| 0.7 |
2020-Mar-24 Tue
| 8.86
| ###
| 8.73
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Mar-23 Mon
| 9
| 9.42
| 8.52
| ###
| 4,810,640
| 43,151,440
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 9.83
| 8,107,872
| 0
| ###
| ###
| 0.7 |
2020-Mar-18 Wed
| 8.76
| ###
| 8.7
| ###
| 7,399,482
| 32,187,746
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 8.89
| ###
| 8.78
| 8,383,181
| ###
| ###
| ###
| 0.6 |
2020-Mar-16 Mon
| ###
| 9.42
| ###
| ###
| 7,387,075
| 34,793,123
| 24.6
| 24.6
| 0.0 |
2020-Mar-13 Fri
| ###
| 9.725
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 9.55
| 9.72
| 5,414,447
| 25,853,984
| ###
| ###
| 0.7 |
2020-Mar-11 Wed
| 10.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 10.56
| ###
| 10.54
| ###
|
|
| 57.9
| 57.9
| 0.0 |
2020-Mar-09 Mon
| ###
| 11.2
| ###
| ###
| 4,207,056
| ###
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 11.23
| 2,556,948
| 0
| ###
| ###
| 0.8 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 11.26
|
|
| 36.3
| 36.3
| 0.8 |
2020-Mar-04 Wed
| 10.75
| 11.2
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| 10.79
| ###
| 3,280,279
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 10.83
| ###
| 10.78
| 3,169,373
| 17,162,154
| 83.0
| 83.0
| 0.8 |
2020-Feb-28 Fri
| 10.51
| 10.76
| 10.43
| 10.74
|
|
| 88.6
| 88.6
| 0.8 |
2020-Feb-27 Thu
| 10.75
| 10.88
| 10.59
| 10.85
| 2,470,229
| ###
| ###
| ###
| 0.8 |
2020-Feb-26 Wed
| 10.76
| ###
| 10.72
| 10.82
|
|
| 79.8
| 79.8
| 0.8 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2020-Feb-24 Mon
| 11.2
| 11.27
| ###
| ###
| 1,568,987
| 8,841,241
| 57.1
| 57.1
| 0.0 |
2020-Feb-21 Fri
| 11.41
| 11.5
| ###
| ###
| 1,394,940
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 11.54
| ###
| 11.43
| 1,439,341
| ###
| 79.5
| 79.5
| ### |
2020-Feb-19 Wed
| 11.45
| 11.45
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 11.44
| 11.26
| 11.4
| 1,891,881
| 21,472,849
| ###
| ###
| 0.8 |
2020-Feb-17 Mon
| 11.47
| 11.49
| 11.375
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| 11.47
| ###
| 11.47
| 1,698,248
| 9,739,452
| 76.3
| 76.3
| ### |
2020-Feb-13 Thu
| ###
| 11.5
| ###
| 11.46
| 1,825,444
| ###
| ###
| ###
| 0.8 |
2020-Feb-12 Wed
| 11.5
| 11.59
| ###
| ###
| 1,912,421
| 11,082,479
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 11.4
| 11.57
| ###
| 11.52
|
|
| 78.2
| 78.2
| 0.8 |
2020-Feb-10 Mon
| 11.26
| ###
| 11.2
| ###
| 1,395,356
| ###
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 11.2
| ###
| ###
| 11.29
| 2,530,181
| 0
| ###
| ###
| ### |
2020-Feb-06 Thu
| ###
| ###
| ###
| 11.22
| 3,064,641
| 0
| 21.1
| 21.1
| ### |
2020-Feb-05 Wed
| 11.51
| 11.53
| ###
| ###
| 2,351,086
| ###
| 15.9
| 15.9
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,279,828
| 0
| 31.2
| 31.2
| 0.0 |
2020-Feb-03 Mon
| ###
| 11.45
| 11.145
| 11.43
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| ###
| 11.48
| ###
| ###
| 3,832,578
| ###
| 28.3
| 28.3
| 0.0 |
2020-Jan-30 Thu
| 11.46
| 11.55
| ###
| 11.41
| 1,662,426
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| 11.49
| 11.53
| ###
| 11.43
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| ###
| 11.43
| ###
| 11.43
| 1,975,128
| 11,287,856
| 89.5
| 89.5
| ### |
2020-Jan-24 Fri
| 11.5
| 11.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 11.5
| 11.5
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Jan-22 Wed
| ###
| 11.54
| 11.355
| 11.48
| 2,692,521
| ###
| 71.3
| 71.3
| 0.8 |
2020-Jan-21 Tue
| 11.4
| 11.45
| 11.27
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2020-Jan-20 Mon
| 11.45
| 11.46
| ###
| 11.43
| 1,504,152
| ###
| 38.9
| 38.9
| ### |
2020-Jan-17 Fri
| 11.55
| 11.56
| 11.41
| 11.43
| 2,191,427
| ###
| ###
| ###
| ### |
2020-Jan-16 Thu
| 11.8
| 11.8
| 11.51
| 11.56
| 2,936,287
| 34,222,424
| 16.3
| 16.3
| 0.8 |
2020-Jan-15 Wed
| ###
| 11.76
| ###
| 11.7
|
|
| 69.5
| 69.5
| 0.8 |
2020-Jan-14 Tue
| 11.43
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Jan-13 Mon
| ###
| 11.43
| 11.24
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Jan-10 Fri
| 11.42
| 11.49
| ###
| ###
| 1,580,977
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 11.49
| 11.55
| ###
| 11.43
|
|
| 24.4
| 24.4
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 11.22
| ###
| ###
| 11.24
| 1,332,844
| 0
| 64.3
| 64.3
| 0.8 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,244,623
| 0
| 79.3
| 79.3
| 0.0 |
2020-Jan-03 Fri
| 11.22
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2020-Jan-02 Thu
| ###
| 11.2
| ###
| ###
| 1,183,540
| 6,627,824
| 74.2
| 74.2
| 0.0 |
2019-Dec-31 Tue
| 11.29
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Dec-24 Tue
| 11.58
| ###
| 11.41
| 11.56
| 746,540
| ###
| ###
| ###
| 0.8 |
2019-Dec-23 Mon
| 11.77
| 11.77
| ###
| ###
| 1,552,181
| 9,134,585
| 21.1
| 21.1
| 0.0 |
2019-Dec-20 Fri
| ###
| 11.7
| 11.5
| 11.7
| 4,318,559
| 50,095,284
| 76.8
| 76.8
| 0.8 |
2019-Dec-19 Thu
| 11.58
| ###
| 11.52
| 11.58
| 5,222,848
| ###
| 71.7
| 71.7
| 0.8 |
2019-Dec-18 Wed
| 11.4
| 11.545
| ###
| 11.48
| 2,897,629
| ###
| 79.1
| 79.1
| 0.8 |
2019-Dec-17 Tue
| ###
| 11.5
| ###
| 11.27
| 2,508,557
| ###
| ###
| ###
| ### |
2019-Dec-16 Mon
| 10.82
| 11.42
| 10.82
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 10.79
| 10.82
|
|
| ###
| ###
| 0.8 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 1,893,373
| 0
| 35.3
| 35.3
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 10.85
| ###
| 2,042,557
| 11,080,871
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 10.83
| 10.86
|
|
| 35.3
| 35.3
| 0.8 |
2019-Dec-09 Mon
| 10.83
| ###
| 10.8
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Dec-06 Fri
| 10.8
| ###
| 10.7
| 10.73
| 1,507,258
| ###
| 30.0
| 30.0
| ### |
2019-Dec-05 Thu
| 10.74
| 10.86
| 10.7
| 10.84
| 2,049,148
| ###
| 74.0
| 74.0
| 0.8 |
2019-Dec-04 Wed
| 10.77
| 10.86
| ###
| 10.73
| 3,402,343
| 18,474,722
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| 10.81
| ###
| 4,370,748
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 11.21
| ###
| ###
| 11.28
| 3,295,289
| 0
| 79.7
| 79.7
| 0.8 |
|