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 |
2008-Jul-30 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2008-Jul-29 Tue
| ###
| 3
| 2.85
| ###
| 378,646
| ###
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| 3
|
|
| 79.5
| 79.5
| 0.2 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 544,044
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 473,942
| 0
| 13.9
| 13.9
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 2.82
| ###
| 2.78
| 2.86
| 489,920
| 680,988
| ###
| ###
| 0.2 |
2008-Jul-21 Mon
| 2.8
| ###
| 2.76
| 2.81
| 875,757
| 1,208,544
| 69.0
| 69.0
| ### |
2008-Jul-18 Fri
| 2.8
| 2.82
| 2.75
| 2.79
| 294,522
| 820,243
| ###
| ###
| ### |
2008-Jul-17 Thu
| 2.85
| 2.85
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Jul-16 Wed
| 2.8
| 2.8
| 2.7
| 2.8
| 861,578
| ###
| ###
| ###
| 0.2 |
2008-Jul-15 Tue
| 2.7
| 2.76
| ###
| 2.76
|
|
| 90.2
| 90.2
| 0.2 |
2008-Jul-14 Mon
| 2.71
| 2.74
| ###
| 2.72
| 318,426
| 436,243
| 79.0
| 79.0
| 0.2 |
2008-Jul-11 Fri
| 2.76
| 2.77
| ###
| 2.76
|
|
| 65.3
| 65.3
| 0.2 |
2008-Jul-10 Thu
| 2.78
| 2.81
| 2.73
| 2.8
| 457,856
| ###
| ###
| ###
| 0.2 |
2008-Jul-09 Wed
| 2.75
| 2.79
| 2.71
| 2.78
| 583,644
| 1,605,021
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| 2.78
| 2.78
| 2.7
| 2.74
|
|
| 38.4
| 38.4
| 0.2 |
2008-Jul-07 Mon
| 2.74
| 2.74
| ###
| 2.73
| 566,273
| ###
| 39.1
| 39.1
| ### |
2008-Jul-04 Fri
| ###
| 2.75
| ###
| 2.75
| 475,543
| 653,871
| ###
| ###
| ### |
2008-Jul-03 Thu
| ###
| 2.76
| ###
| 2.72
| 697,541
| ###
| ###
| ###
| 0.2 |
2008-Jul-02 Wed
| 2.75
| 2.78
| ###
| 2.77
| 668,975
| 929,875
| 74.6
| 74.6
| 0.2 |
2008-Jul-01 Tue
| ###
| 2.83
| ###
| 2.75
| 738,477
| 1,044,944
| ###
| ###
| ### |
2008-Jun-30 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2008-Jun-27 Fri
| 2.7
| 2.79
| ###
| 2.77
| 894,489
| ###
| 74.0
| 74.0
| 0.2 |
2008-Jun-26 Thu
| 2.77
| ###
| ###
| ###
| 1,295,881
| 0
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 2.72
| 2.8
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Jun-24 Tue
| 2.86
| 2.86
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Jun-23 Mon
| 2.82
| ###
| 2.82
| ###
| 963,759
| ###
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 2,083,789
| 0
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 2.89
| ###
| 839,489
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 2.85
| ###
| 1,640,526
| 2,337,749
| 73.1
| 73.1
| 0.0 |
2008-Jun-12 Thu
| ###
| 3
| 2.89
| ###
| 1,377,522
| ###
| 81.6
| 81.6
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 1,127,653
| 0
| 78.4
| 78.4
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Jun-06 Fri
| 3
| ###
| ###
| ###
| 908,125
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 1,107,729
| 0
| 38.2
| 38.2
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 2,239,988
| 0
| 38.6
| 38.6
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 2.86
| ###
| 999,089
| ###
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-May-29 Thu
| ###
| ###
| 2.82
| ###
| 1,980,422
| ###
| 7.9
| 7.9
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| 3
| 1,660,657
| 0
| 32.4
| 32.4
| 0.2 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-May-26 Mon
| 3.2
| 3.24
| ###
| ###
| 670,282
| 1,085,856
| 22.8
| 22.8
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 3.2
| 3.27
| 1,181,683
| ###
| ###
| ###
| ### |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 1,004,343
| 0
| 89.6
| 89.6
| 0.0 |
2008-May-21 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
| 520,086
| 0
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 936,151
| 0
| 76.7
| 76.7
| 0.0 |
2008-May-14 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2008-May-13 Tue
| 3.45
| 3.45
| 3.25
| 3.28
|
|
| 7.5
| 7.5
| 0.2 |
2008-May-12 Mon
| 3.45
| 3.49
| ###
| 3.4
| 1,040,784
| ###
| ###
| ###
| 0.2 |
2008-May-09 Fri
| 3.5
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 3.27
| 3.43
| 3.26
| 3.4
|
|
| 86.5
| 86.5
| 0.2 |
2008-May-07 Wed
| ###
| ###
| 3.25
| ###
| 2,198,488
| 3,572,543
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 3.29
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-May-05 Mon
| 3.29
| ###
| 3.23
| 3.26
| 1,385,620
| 2,237,776
| ###
| ###
| 0.2 |
2008-May-02 Fri
| 3.24
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-May-01 Thu
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| ###
| 3.4
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| 3.45
| ###
| 3.45
| 1,407,376
| 2,427,723
| 99.0
| 99.0
| ### |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,072,980
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2008-Apr-22 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 3
| ###
| 3
| 662,370
| 993,555
| ###
| ###
| 0.2 |
2008-Apr-18 Fri
| 3
| 3
| ###
| ###
| 397,625
| ###
| 18.1
| 18.1
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 2.85
| ###
| 2.85
| ###
| 1,643,381
| ###
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 2.87
| ###
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Apr-11 Fri
| ###
| ###
| 2.87
| 2.88
| 503,520
| 722,551
| 25.6
| 25.6
| 0.2 |
2008-Apr-10 Thu
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 3
| 3
| 2.85
| ###
| 878,481
| 2,569,556
| 16.2
| 16.2
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 619,976
| 0
| 26.0
| 26.0
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 2.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Apr-02 Wed
| 2.88
| ###
| 2.83
| ###
| 883,950
| 1,250,789
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 2.85
| 2.87
| 2.78
| 2.84
| 840,856
| ###
| ###
| ###
| 0.2 |
2008-Mar-31 Mon
| 2.78
| 2.85
| 2.76
| 2.85
| 498,450
| 1,398,152
| ###
| ###
| ### |
2008-Mar-28 Fri
| 2.78
| 2.78
| 2.74
| 2.78
| 684,883
| 1,890,277
| ###
| ###
| 0.2 |
2008-Mar-27 Thu
| ###
| 2.77
| ###
| 2.76
| 765,676
| ###
| 83.1
| 83.1
| 0.2 |
2008-Mar-26 Wed
| ###
| 2.71
| ###
| ###
| 1,599,849
| ###
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 2.7
| 2.79
| ###
| ###
| 1,978,455
| 2,759,944
| 27.7
| 27.7
| 0.0 |
2008-Mar-20 Thu
| 2.76
| 2.79
| ###
| ###
| 4,149,977
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 2.84
| 2.88
| 2.75
| 2.79
| 802,545
| ###
| ###
| ###
| ### |
2008-Mar-18 Tue
| 2.78
| ###
| 2.75
| 2.8
| 1,617,779
| 2,224,446
| 75.7
| 75.7
| 0.2 |
2008-Mar-17 Mon
| 2.87
| ###
| 2.75
| 2.78
|
|
| 23.5
| 23.5
| 0.2 |
2008-Mar-14 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| 18.3
| 18.3
| ### |
2008-Mar-13 Thu
| ###
| ###
| 2.88
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| 2.86
| 3
| 2.82
| ###
| 1,513,079
| 4,403,059
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 2.74
| 2.85
| 2.71
| 2.76
| 787,722
| ###
| 79.5
| 79.5
| 0.2 |
2008-Mar-10 Mon
| 2.82
| 2.86
| 2.74
| 2.77
| 898,952
| ###
| 37.0
| 37.0
| 0.2 |
2008-Mar-07 Fri
| ###
| ###
| 2.86
| 2.87
| 713,828
| 1,020,774
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| 3
| ###
| ###
| 900,384
| 1,350,576
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 3
| ###
| 2.83
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Mar-04 Tue
| 3
| ###
| ###
| ###
| 1,711,523
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 3
| 551,059
| 0
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| ###
| 3.2
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Feb-27 Wed
| 3.2
| 3.2
| ###
| ###
| 534,071
| ###
| 25.6
| 25.6
| 0.0 |
2008-Feb-26 Tue
| 3.2
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 3.2
| 3.2
| ###
| ###
| 512,559
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 3.28
| 3.28
| ###
| ###
| 857,928
| ###
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
|