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 |
2001-Nov-15 Thu
| 2.5
| ###
| 2.5
| 2.58
| 263,441
| ###
| 89.1
| 89.1
| 0.2 |
2001-Nov-14 Wed
| ###
| 2.56
| 2.5
| 2.5
|
|
| 27.5
| 27.5
| 0.2 |
2001-Nov-13 Tue
| 2.55
| 2.56
| 2.51
| 2.51
|
|
| 23.6
| 23.6
| ### |
2001-Nov-12 Mon
| 2.55
| 2.57
| 2.53
| 2.57
| 99,645
| ###
| ###
| ###
| ### |
2001-Nov-09 Fri
| 2.56
| 2.57
| 2.53
| 2.54
| 81,259
| ###
| 29.2
| 29.2
| ### |
2001-Nov-08 Thu
| 2.54
| 2.57
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2001-Nov-07 Wed
| 2.53
| 2.55
| 2.53
| 2.54
| 84,586
| 214,848
| ###
| ###
| ### |
2001-Nov-06 Tue
| 2.51
| 2.52
| 2.5
| 2.52
| 53,586
| ###
| ###
| ###
| ### |
2001-Nov-05 Mon
| 2.5
| 2.51
| 2.5
| 2.51
| 47,750
| ###
| 80.1
| 80.1
| ### |
2001-Nov-02 Fri
| 2.52
| 2.52
| 2.48
| 2.48
| 69,883
| ###
| ###
| ###
| 0.2 |
2001-Nov-01 Thu
| 2.5
| 2.51
| 2.48
| 2.48
| 157,645
| 393,324
| ###
| ###
| 0.2 |
2001-Oct-31 Wed
| 2.5
| 2.51
| 2.48
| 2.48
|
|
| 28.4
| 28.4
| 0.2 |
2001-Oct-30 Tue
| 2.5
| 2.52
| 2.5
| 2.52
| 97,654
| ###
| 76.5
| 76.5
| ### |
2001-Oct-29 Mon
| 2.48
| 2.51
| 2.48
| ###
| 93,589
| ###
| 75.7
| 75.7
| 0.0 |
2001-Oct-26 Fri
| 2.49
| 2.5
| 2.48
| 2.48
| 114,084
| ###
| 28.1
| 28.1
| 0.2 |
2001-Oct-25 Thu
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2001-Oct-24 Wed
| 2.45
| 2.47
| 2.43
| 2.44
|
|
| 28.6
| 28.6
| 0.2 |
2001-Oct-23 Tue
| 2.49
| 2.5
| 2.42
| 2.42
| 278,726
| ###
| ###
| ###
| 0.2 |
2001-Oct-22 Mon
| 2.475
| 2.5
| 2.47
| 2.49
|
|
| 76.3
| 76.3
| 0.2 |
2001-Oct-19 Fri
| 2.49
| 2.5
| 2.46
| 2.47
| 70,377
| ###
| ###
| ###
| ### |
2001-Oct-18 Thu
| ###
| ###
| 2.45
| 2.47
| 77,346
| 94,748
| 24.8
| 24.8
| ### |
2001-Oct-17 Wed
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 14.6
| 14.6
| 0.2 |
2001-Oct-16 Tue
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| 70.1
| 70.1
| 0.2 |
2001-Oct-15 Mon
| 2.49
| 2.5
| 2.45
| 2.5
| 205,648
| 508,978
| 76.8
| 76.8
| 0.2 |
2001-Oct-12 Fri
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Oct-11 Thu
| 2.449
| 2.5
| 2.449
| 2.5
| 363,751
| ###
| 84.5
| 84.5
| 0.2 |
2001-Oct-10 Wed
| 2.44
| 2.45
| 2.44
| 2.44
|
|
| 72.8
| 72.8
| 0.2 |
2001-Oct-09 Tue
| 2.41
| 2.44
| 2.41
| 2.44
| 170,078
| ###
| ###
| ###
| 0.2 |
2001-Oct-08 Mon
| 2.42
| 2.44
| 2.41
| 2.41
| 171,780
| ###
| 33.5
| 33.5
| 0.2 |
2001-Oct-05 Fri
| 2.41
| 2.48
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Oct-04 Thu
| 2.42
| 2.42
| 2.4
| 2.42
| 174,172
| 419,754
| ###
| ###
| 0.2 |
2001-Oct-03 Wed
| 2.375
| 2.43
| 2.375
| 2.43
|
|
| 86.2
| 86.2
| ### |
2001-Oct-02 Tue
| ###
| ###
| ###
| 2.351
| 292,954
| 0
| 15.1
| 15.1
| 0.2 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| 2.285
| 2.285
| 272,547
| 311,384
| ###
| ###
| ### |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 193,723
| 0
| 80.8
| 80.8
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| 2.26
| 2.28
| 509,952
| 576,245
| 13.1
| 13.1
| 0.2 |
2001-Sep-24 Mon
| 2.355
| ###
| ###
| ###
| 249,528
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| 2.42
| ###
| ###
| 204,746
| 247,742
| 34.9
| 34.9
| 0.0 |
2001-Sep-20 Thu
| 2.44
| 2.47
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2001-Sep-19 Wed
| 2.47
| 2.49
| 2.43
| 2.45
| 207,657
| ###
| ###
| ###
| 0.2 |
2001-Sep-18 Tue
| 2.45
| 2.5
| 2.45
| 2.47
| 210,745
| ###
| 60.5
| 60.5
| ### |
2001-Sep-17 Mon
| 2.48
| 2.5
| 2.42
| 2.46
| 232,956
| 573,071
| ###
| ###
| 0.2 |
2001-Sep-14 Fri
| 2.5
| 2.51
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Sep-13 Thu
| 2.51
| 2.54
| 2.48
| 2.5
|
|
| 28.9
| 28.9
| 0.2 |
2001-Sep-12 Wed
| ###
| 2.51
| ###
| 2.51
| 230,743
| 289,582
| ###
| ###
| ### |
2001-Sep-11 Tue
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Sep-10 Mon
| 2.473
| 2.5
| 2.46
| 2.47
|
|
| 35.4
| 35.4
| ### |
2001-Sep-07 Fri
| 2.55
| 2.55
| 2.48
| ###
| 82,552
| ###
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 2.5
| ###
| 2.46
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2001-Sep-05 Wed
| 2.5
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-Sep-04 Tue
| 2.51
| 2.53
| 2.5
| 2.51
| 60,976
| 153,354
| ###
| ###
| ### |
2001-Sep-03 Mon
| 2.526
| 2.53
| 2.49
| 2.51
| 77,525
| 194,587
| ###
| ###
| ### |
2001-Aug-31 Fri
| ###
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| 2.49
| 2.51
| 2.48
| 2.5
|
|
| 75.4
| 75.4
| 0.2 |
2001-Aug-29 Wed
| 2.5
| 2.52
| 2.48
| 2.48
| 66,989
| 167,472
| ###
| ###
| 0.2 |
2001-Aug-28 Tue
| 2.51
| 2.53
| 2.5
| 2.52
|
|
| 77.7
| 77.7
| ### |
2001-Aug-27 Mon
| 2.49
| 2.54
| 2.49
| 2.51
|
|
| 75.7
| 75.7
| ### |
2001-Aug-24 Fri
| 2.51
| 2.51
| 2.5
| 2.5
| 45,970
| 115,154
| ###
| ###
| 0.2 |
2001-Aug-23 Thu
| 2.51
| 2.54
| 2.5
| 2.5
|
|
| 29.5
| 29.5
| 0.2 |
2001-Aug-22 Wed
| 2.52
| 2.53
| 2.51
| 2.51
| 30,676
| ###
| ###
| ###
| ### |
2001-Aug-21 Tue
| 2.5
| 2.52
| 2.48
| 2.52
| 70,740
| 176,850
| ###
| ###
| ### |
2001-Aug-20 Mon
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 81.0
| 81.0
| 0.2 |
2001-Aug-17 Fri
| 2.55
| 2.57
| 2.5
| 2.5
| 449,677
| ###
| 14.4
| 14.4
| 0.2 |
2001-Aug-16 Thu
| 2.56
| 2.57
| 2.55
| 2.55
| 51,459
| ###
| ###
| ###
| 0.2 |
2001-Aug-15 Wed
| 2.55
| ###
| 2.55
| ###
| 73,425
| ###
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| 2.59
| 2.55
| 2.56
| 66,924
| ###
| ###
| ###
| 0.2 |
2001-Aug-13 Mon
| 2.54
| ###
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2001-Aug-10 Fri
| 2.589
| ###
| 2.53
| 2.53
| 91,686
| 115,982
| 17.6
| 17.6
| ### |
2001-Aug-09 Thu
| ###
| ###
| 2.58
| 2.59
| 100,749
| ###
| ###
| ###
| 0.2 |
2001-Aug-08 Wed
| ###
| ###
| 2.57
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| 2.572
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 2.57
| 2.58
| 2.54
| 2.58
| 96,550
| ###
| 71.1
| 71.1
| 0.2 |
2001-Aug-03 Fri
| 2.55
| 2.58
| 2.55
| 2.58
| 407,458
| 1,045,129
| ###
| ###
| 0.2 |
2001-Aug-02 Thu
| 2.57
| 2.58
| 2.56
| 2.57
| 113,151
| ###
| ###
| ###
| ### |
2001-Aug-01 Wed
| 2.551
| 2.58
| 2.55
| 2.57
| 155,550
| 398,985
| ###
| ###
| ### |
2001-Jul-31 Tue
| 2.55
| 2.56
| 2.52
| 2.55
| 67,947
| 172,585
| 73.3
| 73.3
| 0.2 |
2001-Jul-30 Mon
| ###
| 2.56
| 2.48
| 2.55
| 94,550
| ###
| 86.1
| 86.1
| 0.2 |
2001-Jul-27 Fri
| 2.52
| 2.55
| 2.5
| 2.5
| 93,545
| ###
| 25.2
| 25.2
| 0.2 |
2001-Jul-26 Thu
| ###
| 2.52
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Jul-25 Wed
| 2.49
| 2.52
| 2.48
| 2.48
| 120,888
| 302,220
| 40.4
| 40.4
| 0.2 |
2001-Jul-24 Tue
| 2.53
| 2.54
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2001-Jul-23 Mon
| ###
| 2.57
| 2.52
| 2.55
| 90,222
| ###
| 36.7
| 36.7
| 0.2 |
2001-Jul-20 Fri
| 2.52
| ###
| 2.5
| 2.57
|
|
| 87.0
| 87.0
| ### |
2001-Jul-19 Thu
| 2.5
| ###
| 2.5
| 2.55
| 133,640
| 167,050
| 87.1
| 87.1
| 0.2 |
2001-Jul-18 Wed
| 2.471
| 2.52
| 2.471
| 2.5
| 189,158
| 472,043
| 82.3
| 82.3
| 0.2 |
2001-Jul-17 Tue
| 2.4
| 2.49
| 2.4
| 2.46
| 222,782
| ###
| 89.4
| 89.4
| 0.2 |
2001-Jul-16 Mon
| 2.355
| 2.4
| ###
| 2.4
|
|
| 87.0
| 87.0
| ### |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 94,725
| 0
| 30.6
| 30.6
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 2.377
| ###
| ###
| ###
| 259,124
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| 2.42
| ###
| 2.4
| 116,150
| 140,541
| ###
| ###
| ### |
2001-Jul-06 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 2.44
| 2.46
| 2.4
| 2.45
| 99,821
| ###
| ###
| ###
| 0.2 |
2001-Jul-04 Wed
| 2.45
| 2.46
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2001-Jul-03 Tue
| 2.45
| 2.45
| 2.42
| 2.43
| 108,954
| ###
| 26.7
| 26.7
| ### |
2001-Jul-02 Mon
| ###
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 2.359
| ###
| 2.359
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2001-Jun-28 Thu
| ###
| 2.4
| ###
| ###
| 167,850
| 201,420
| 25.1
| 25.1
| 0.0 |
2001-Jun-27 Wed
| ###
| 2.4
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 357,245
| 0
| 29.7
| 29.7
| 0.0 |
2001-Jun-25 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 2.43
| 2.45
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Jun-21 Thu
| 2.41
| 2.42
| ###
| 2.41
| 77,254
| 93,477
| 70.5
| 70.5
| 0.2 |
2001-Jun-20 Wed
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2001-Jun-19 Tue
| 2.4
| 2.45
| ###
| ###
| 119,326
| 146,174
| 34.8
| 34.8
| 0.0 |
2001-Jun-18 Mon
| ###
| 2.41
| ###
| ###
| 154,576
| ###
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Jun-14 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Jun-13 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| 2.53
| ###
| 2.372
|
|
| 10.0
| 10.0
| ### |
|