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 |
2003-Mar-05 Wed
| 2.57
| 2.59
| 2.56
| 2.58
| 112,357
| ###
| 80.6
| 80.6
| 0.2 |
2003-Mar-04 Tue
| 2.56
| ###
| 2.54
| 2.54
|
|
| 27.2
| 27.2
| ### |
2003-Mar-03 Mon
| 2.58
| ###
| 2.54
| 2.58
| 66,288
| 84,185
| 74.9
| 74.9
| 0.2 |
2003-Feb-28 Fri
| 2.55
| 2.58
| 2.53
| 2.54
| 59,480
| 151,971
| 30.9
| 30.9
| ### |
2003-Feb-27 Thu
| 2.55
| 2.57
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 2.54
| 2.55
| 2.51
| 2.52
| 93,470
| 236,479
| ###
| ###
| ### |
2003-Feb-25 Tue
| 2.54
| 2.55
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| ###
| ###
| 2.54
| 2.54
|
|
| 13.6
| 13.6
| ### |
2003-Feb-21 Fri
| 2.59
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Feb-20 Thu
| 2.58
| 2.59
| 2.57
| 2.59
|
|
| 82.4
| 82.4
| 0.2 |
2003-Feb-19 Wed
| 2.57
| 2.59
| 2.55
| 2.59
| 73,053
| 187,746
| ###
| ###
| 0.2 |
2003-Feb-18 Tue
| 2.58
| 2.58
| 2.54
| 2.55
|
|
| 20.2
| 20.2
| 0.2 |
2003-Feb-17 Mon
| 2.54
| ###
| 2.54
| 2.58
|
|
| 82.7
| 82.7
| 0.2 |
2003-Feb-14 Fri
| 2.54
| 2.58
| 2.54
| 2.54
| 168,978
| 432,583
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| ###
| ###
| 2.54
| 2.54
|
|
| 19.0
| 19.0
| ### |
2003-Feb-12 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Feb-11 Tue
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Feb-07 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 2.54
| 2.56
|
|
| 26.9
| 26.9
| 0.2 |
2003-Feb-05 Wed
| 2.59
| ###
| 2.58
| 2.59
| 71,678
| ###
| ###
| ###
| 0.2 |
2003-Feb-04 Tue
| ###
| ###
| 2.58
| 2.58
| 246,556
| 318,057
| 28.0
| 28.0
| 0.2 |
2003-Feb-03 Mon
| ###
| ###
| 2.58
| 2.59
| 226,950
| ###
| 22.7
| 22.7
| 0.2 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 97,720
| 0
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 176,546
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 154,170
| 0
| 33.1
| 33.1
| 0.0 |
2003-Jan-24 Fri
| 2.75
| 2.75
| ###
| ###
| 119,582
| 164,425
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 2.73
| 2.76
| 2.73
| 2.74
|
|
| 72.7
| 72.7
| 0.2 |
2003-Jan-22 Wed
| 2.75
| 2.76
| 2.72
| 2.72
| 113,476
| 310,924
| 26.4
| 26.4
| 0.2 |
2003-Jan-21 Tue
| 2.72
| 2.75
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| ###
| 2.72
| ###
| 2.72
| 86,782
| 118,023
| ###
| ###
| 0.2 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 98,243
| 0
| 83.9
| 83.9
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 93,786
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 81,288
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 2.7
| 2.72
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2003-Jan-09 Thu
| 2.71
| 2.75
| ###
| ###
| 88,288
| ###
| 18.8
| 18.8
| 0.0 |
2003-Jan-08 Wed
| 2.74
| 2.76
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Jan-07 Tue
| 2.77
| 2.8
| 2.73
| 2.76
| 110,579
| 305,750
| 30.6
| 30.6
| 0.2 |
2003-Jan-06 Mon
| 2.78
| 2.8
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2003-Jan-03 Fri
| 2.71
| 2.75
| ###
| 2.75
| 105,722
| ###
| ###
| ###
| ### |
2003-Jan-02 Thu
| ###
| 2.72
| ###
| 2.72
| 71,641
| ###
| 89.0
| 89.0
| 0.2 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| 2.7
| ###
| ###
| 52,281
| 70,579
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| 2.7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| 2.59
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Dec-19 Thu
| 2.58
| ###
| 2.58
| ###
| 323,642
| ###
| 79.4
| 79.4
| 0.0 |
2002-Dec-18 Wed
| 2.59
| 2.59
| 2.56
| 2.57
|
|
| 26.8
| 26.8
| ### |
2002-Dec-17 Tue
| 2.59
| 2.59
| 2.55
| 2.56
| 123,487
| ###
| ###
| ###
| 0.2 |
2002-Dec-16 Mon
| 2.58
| 2.59
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| 2.58
| 2.58
| 2.55
| 2.58
| 135,774
| ###
| 69.2
| 69.2
| 0.2 |
2002-Dec-12 Thu
| 2.54
| 2.58
| 2.54
| 2.58
| 85,543
| ###
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 2.55
| 2.57
| 2.54
| 2.54
| 60,577
| 154,774
| 36.1
| 36.1
| ### |
2002-Dec-10 Tue
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 2.52
| 2.58
| 2.52
| 2.52
| 54,122
| ###
| 73.6
| 73.6
| ### |
2002-Dec-06 Fri
| 2.52
| 2.57
| 2.5
| 2.51
| 91,272
| 231,374
| ###
| ###
| ### |
2002-Dec-05 Thu
| 2.51
| 2.56
| 2.51
| 2.54
| 62,320
| 157,981
| 82.3
| 82.3
| ### |
2002-Dec-04 Wed
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 79.7
| 79.7
| 0.2 |
2002-Dec-03 Tue
| 2.51
| 2.52
| 2.49
| 2.5
| 118,781
| 297,546
| ###
| ###
| 0.2 |
2002-Dec-02 Mon
| 2.53
| 2.55
| 2.51
| 2.54
|
|
| 70.4
| 70.4
| ### |
2002-Nov-29 Fri
| 2.54
| 2.54
| 2.53
| 2.53
| 62,220
| 157,727
| ###
| ###
| ### |
2002-Nov-28 Thu
| 2.57
| 2.57
| 2.53
| 2.55
| 137,241
| ###
| 24.7
| 24.7
| 0.2 |
2002-Nov-27 Wed
| ###
| ###
| 2.53
| 2.56
|
|
| 19.8
| 19.8
| 0.2 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 86,688
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 70,987
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| 2.58
| ###
| 155,545
| 200,653
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 120,688
| 0
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 138,724
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 65,780
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 265,342
| 0
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 95,524
| 0
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 31,622
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 71,053
| 0
| 29.4
| 29.4
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 106,528
| 0
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 89,746
| 0
| 86.0
| 86.0
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| 2.58
| ###
| 80,352
| 103,654
| 21.8
| 21.8
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| 2.58
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2002-Oct-29 Tue
| 2.59
| ###
| 2.58
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Oct-28 Mon
| 2.57
| 2.59
| 2.57
| 2.59
|
|
| 78.4
| 78.4
| 0.2 |
2002-Oct-25 Fri
| 2.57
| 2.59
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| 30.3
| 30.3
| 0.2 |
2002-Oct-23 Wed
| 2.56
| 2.57
| 2.55
| 2.57
| 56,088
| 143,585
| ###
| ###
| ### |
2002-Oct-22 Tue
| 2.55
| 2.57
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2002-Oct-21 Mon
| 2.54
| 2.56
| 2.54
| 2.55
| 111,452
| ###
| 81.0
| 81.0
| 0.2 |
2002-Oct-18 Fri
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-17 Thu
| 2.54
| 2.56
| 2.54
| 2.55
|
|
| 77.2
| 77.2
| 0.2 |
2002-Oct-16 Wed
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 2.55
| 2.56
| 2.52
| 2.54
|
|
| 26.3
| 26.3
| ### |
2002-Oct-14 Mon
| 2.54
| 2.55
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-11 Fri
| 2.57
| 2.57
| 2.55
| 2.55
|
|
| 25.1
| 25.1
| 0.2 |
2002-Oct-10 Thu
| 2.58
| 2.59
| 2.55
| 2.56
|
|
| 25.8
| 25.8
| 0.2 |
2002-Oct-09 Wed
| 2.56
| ###
| 2.55
| 2.59
| 50,240
| 64,055
| 86.1
| 86.1
| 0.2 |
2002-Oct-08 Tue
| 2.59
| ###
| 2.56
| 2.56
| 95,943
| ###
| 23.3
| 23.3
| 0.2 |
2002-Oct-07 Mon
| ###
| ###
| 2.58
| ###
| 86,359
| ###
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Oct-03 Thu
| 2.59
| ###
| 2.56
| 2.57
| 265,285
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| 2.55
| 2.55
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 2.47
| 2.55
| 2.47
| 2.55
|
|
| 89.3
| 89.3
| 0.2 |
2002-Sep-27 Fri
| 2.51
| 2.55
| 2.5
| 2.55
|
|
| 80.6
| 80.6
| 0.2 |
2002-Sep-26 Thu
| 2.51
| 2.53
| 2.5
| 2.52
| 144,374
| ###
| ###
| ###
| ### |
2002-Sep-25 Wed
| 2.49
| 2.53
| 2.48
| 2.52
| 205,172
| 513,955
| ###
| ###
| ### |
2002-Sep-24 Tue
| 2.48
| 2.5
| 2.47
| 2.49
| 117,650
| ###
| 84.1
| 84.1
| 0.2 |
|