Apco Oil and Gas International Inc. Historical Stock Prices

APAGF 
$13.77
*  
0.03
0.22%
Get APAGF Alerts
*Delayed - data as of Aug. 22, 2014 12:00 ET  -  Find a broker to begin trading APAGF now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    APAGF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:00  13.75  14  13.71  13.77 2,838
08/21/2014 13.68 13.88 13.59 13.8 17,628
08/20/2014 13.85 14 13.66 13.75 12,588
08/19/2014 13.82 14 13.58 13.85 45,609
08/18/2014 13.82 13.92 13.54 13.88 15,212
08/15/2014 13.52 13.99 13.15 13.63 21,146
08/14/2014 13.38 13.57 13.21 13.3 9,470
08/13/2014 13.67 13.7699 13.4 13.46 11,414
08/12/2014 13.37 13.6999 13.35 13.46 11,983
08/11/2014 13.92 14.1 13.65 13.82 7,957
08/08/2014 13.47 13.96 13.15 13.95 7,508
08/07/2014 13.82 13.89 13.15 13.48 139,464
08/06/2014 13.79 13.989 13.78 13.78 10,879
08/05/2014 13.96 14.11 13.59 13.86 13,679
08/04/2014 13.75 14.25 13.57 14.1 13,222
08/01/2014 13.91 13.95 13.64 13.77 21,150
07/31/2014 13.66 14.17 13.66 13.81 27,265
07/30/2014 13.92 14.07 13.6901 13.89 13,170
07/29/2014 13.89 13.9 13.66 13.77 10,707
07/28/2014 13.81 13.92 13.59 13.92 8,536
07/25/2014 14.05 14.24 13.68 13.73 16,334
07/24/2014 14.12 14.23 14.05 14.2 7,709
07/23/2014 14.01 14.5 14.01 14.2 10,614
07/22/2014 14.03 14.31 14.03 14.25 9,899
07/21/2014 14.28 14.28 13.91 14 16,046
07/18/2014 13.51 14.5325 13.51 14.48 28,396
07/17/2014 13.86 14.05 13.42 13.63 20,037
07/16/2014 13.74 14 13.49 13.98 14,947
07/15/2014 13.8 13.85 13.3 13.62 47,817
07/14/2014 14.14 14.14 13.72 13.79 29,273
07/11/2014 14.26 14.26 13.9584 14.07 8,574
07/10/2014 14.38 14.61 11.03 14.32 12,270
07/09/2014 14.19 14.71 14.1 14.69 19,938
07/08/2014 14.14 14.36 13.9 14.14 22,075
07/07/2014 14.38 14.395 13.94 14.08 18,999
07/03/2014 14.62 14.62 14.38 14.46 4,022
07/02/2014 14.68 14.68 14.435 14.59 5,621
07/01/2014 14.38 14.9 14.16 14.68 36,842
06/30/2014 14.29 14.57 14.17 14.43 15,625
06/27/2014 14.02 14.41 13.9288 14.41 93,897
06/26/2014 14.01 14.3 13.945 14.15 7,451
06/25/2014 14.07 14.2086 13.9 14.07 13,314
06/24/2014 14.74 15.13 14.01 14.05 31,740
06/23/2014 15.18 15.79 14.67 14.75 30,984
06/20/2014 14.5 14.99 14.46 14.99 47,628
06/19/2014 14.46 14.52 14.3 14.46 19,601
06/18/2014 14.24 14.49 13.97 14.38 19,783
06/17/2014 13.87 14.24 13.75 14.18 15,496
06/16/2014 13.92 14.35 13.8 13.96 33,864
06/13/2014 14.34 14.44 13.93 14.37 14,098
06/12/2014 14.3 14.49 13.9 14.16 13,566
06/11/2014 13.98 14.42 13.75 14.24 18,412
06/10/2014 13.68 14.3799 13.68 14.07 12,681
06/09/2014 13.8 13.85 13.51 13.79 17,412
06/06/2014 13.7 13.92 13.5 13.74 25,896
06/05/2014 13.52 13.64 13.22 13.64 16,853
06/04/2014 13.48 13.57 13.24 13.35 39,924
06/03/2014 13.9 13.94 13.29 13.5 51,194
06/02/2014 14.05 14.28 13.76 14.01 31,098
05/30/2014 14.05 14.179 13.6 14.06 43,821
05/29/2014 14 14.16 13.705 14.02 21,202
05/28/2014 13.9 14.3599 13.285 13.78 45,390
05/27/2014 14.49 14.49 13.91 14.15 11,940
05/23/2014 13.79 14.37 13.79 14.26 26,770
05/22/2014 13.34 13.97 13.34 13.76 19,573
05/21/2014 13.56 13.87 13.3 13.63 21,808
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?