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 0.91 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Dec-03 Tue
| ###
| 6.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 995,479
| 0
| 73.9
| 73.9
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,861,751
| 0
| 28.6
| 28.6
| 0.0 |
2013-Nov-27 Wed
| ###
| 6.21
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2013-Nov-26 Tue
| 6.2
| 6.22
| ###
| ###
| 2,824,683
| ###
| 23.7
| 23.7
| 0.0 |
2013-Nov-25 Mon
| 6.2
| 6.24
| ###
| ###
| 2,561,874
| 7,993,046
| 30.4
| 30.4
| 0.0 |
2013-Nov-22 Fri
| ###
| 6.2
| ###
| ###
| 1,724,076
| ###
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,926,045
| 0
| 27.2
| 27.2
| 0.0 |
2013-Nov-19 Tue
| ###
| 6.145
| ###
| ###
| 3,028,751
| ###
| 86.4
| 86.4
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 2,266,878
| 0
| 79.7
| 79.7
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 2,542,929
| 0
| 32.6
| 32.6
| 0.0 |
2013-Nov-12 Tue
| ###
| 6.21
| ###
| ###
| 2,445,673
| ###
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 2,048,778
| 0
| 83.2
| 83.2
| 0.0 |
2013-Nov-08 Fri
| ###
| 6.145
| ###
| ###
| 2,616,989
| ###
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 3,033,723
| 0
| 84.7
| 84.7
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Nov-04 Mon
| ###
| 6
| ###
| ###
| 1,091,744
| ###
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,008,683
| 0
| 33.1
| 33.1
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| 2,324,975
| 0
| 82.1
| 82.1
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,991,751
| 0
| 79.8
| 79.8
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| 3,379,122
| 0
| 17.4
| 17.4
| 0.0 |
2013-Oct-28 Mon
| ###
| 6.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| 6
| 5.89
| 5.89
| 1,994,153
| ###
| ###
| ###
| ### |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 1,705,856
| 0
| 80.2
| 80.2
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 1,443,922
| 0
| 30.3
| 30.3
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 1,751,650
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| 6
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2013-Oct-16 Wed
| ###
| 5.945
| ###
| ###
| 1,481,587
| ###
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 964,452
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 1,408,821
| 0
| 69.9
| 69.9
| 0.0 |
2013-Oct-10 Thu
| 5.89
| ###
| 5.86
| ###
| 1,818,279
| 5,327,557
| 71.8
| 71.8
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 5.89
| ###
| 1,443,625
| 4,251,475
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| 5.89
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| 5.88
| ###
| 1,942,245
| ###
| 79.2
| 79.2
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 1,256,951
| 0
| 75.8
| 75.8
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 5.885
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 1,544,059
| 0
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 1,734,924
| 0
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 5.88
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| 5.875
| ###
| 2,553,029
| 7,499,522
| 76.0
| 76.0
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| 5.87
| 5.89
| 2,639,473
| 7,746,853
| 30.2
| 30.2
| ### |
2013-Sep-23 Mon
| ###
| ###
| 5.89
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Sep-20 Fri
| 5.87
| ###
| 5.87
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 5.86
| ###
| 3,515,521
| 10,300,476
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 5.84
| ###
| 1,506,255
| ###
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| 5.81
| ###
| 5.81
| ###
| 1,721,680
| 5,001,480
| 85.1
| 85.1
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| 5.81
| 5.81
|
|
| 21.0
| 21.0
| ### |
2013-Sep-13 Fri
| 5.81
| ###
| 5.8
| 5.85
| 2,476,744
| 7,182,557
| ###
| ###
| 0.4 |
2013-Sep-12 Thu
| ###
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Sep-11 Wed
| ###
| 5.975
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Sep-06 Fri
| ###
| ###
| ###
| 6
| 3,496,655
| 0
| 24.5
| 24.5
| 0.4 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 1,342,185
| 0
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 1,977,251
| 0
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
| 1,693,557
| 0
| 84.0
| 84.0
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 1,363,487
| 0
| 68.1
| 68.1
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 5.89
| ###
| 2,391,344
| ###
| 71.8
| 71.8
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 5.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 2,046,178
| 0
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| 6
| 6
| 3,414,548
| 10,243,644
| 21.7
| 21.7
| 0.4 |
2013-Aug-22 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 5.85
| 5.89
| 939,983
| 2,749,450
| 30.9
| 30.9
| ### |
2013-Aug-19 Mon
| ###
| ###
| 5.85
| 5.89
| 876,888
| ###
| 30.8
| 30.8
| ### |
2013-Aug-16 Fri
| 5.88
| ###
| 5.82
| 5.88
| 2,028,225
| ###
| 68.7
| 68.7
| 0.4 |
2013-Aug-15 Thu
| ###
| 6
| 5.89
| 5.89
| 1,735,774
| 10,319,176
| 15.0
| 15.0
| ### |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| 5.89
| ###
| 1,970,053
| ###
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
| 2,027,988
| 0
| 62.5
| 62.5
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 5.87
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 2,764,750
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 6
| ###
| ###
| ###
| 3,369,877
| 0
| 37.5
| 37.5
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 6
| 6
|
|
| 19.7
| 19.7
| 0.4 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,067,980
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2,285,170
| 0
| 18.2
| 18.2
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| 6
|
|
| 70.1
| 70.1
| 0.4 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,480,752
| 0
| 74.5
| 74.5
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 6,630,675
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| 2,007,677
| 0
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 1,847,279
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 5.87
| ###
| 4,358,429
| 12,791,989
| 23.2
| 23.2
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| 5.83
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2013-Jul-17 Wed
| 6.2
| 6.21
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Jul-16 Tue
| ###
| 6.375
| ###
| 6.23
| 3,170,128
| 10,104,783
| ###
| ###
| 0.4 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,960,529
| 0
| 76.6
| 76.6
| 0.0 |
2013-Jul-12 Fri
| ###
| 6.43
| 6.29
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2013-Jul-11 Thu
| 6.23
| ###
| ###
| 6.27
| 1,489,126
| 0
| 71.3
| 71.3
| 0.4 |
2013-Jul-10 Wed
| ###
| 6.24
| ###
| 6.24
| 2,171,647
| ###
| 83.6
| 83.6
| 0.4 |
2013-Jul-09 Tue
| 6.26
| 6.26
| ###
| 6.22
|
|
| 22.3
| 22.3
| 0.4 |
2013-Jul-08 Mon
| ###
| 6.27
| ###
| 6.22
| 1,416,487
| 4,440,686
| ###
| ###
| 0.4 |
2013-Jul-05 Fri
| ###
| 6.23
| ###
| ###
| 1,037,086
| 3,230,522
| 24.9
| 24.9
| 0.0 |
2013-Jul-04 Thu
| ###
| 6.24
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2013-Jul-03 Wed
| ###
| 6.2
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 2,974,224
| 0
| ###
| ###
| 0.0 |
|