Home > Quotes > APAGF > Historical Prices

Apco Oil and Gas International Inc. Historical Stock Prices

APAGF 
$11.22
*  
0.41
  negative  
3.53%
Get APAGF Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    APAGF After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.42  11.42  10.86  11.22 13,251
05/22/2013 12.06 12.06 11.55 11.63 6,461
05/21/2013 12.38 12.77 12.03 12.03 15,138
05/20/2013 11.94 12.8 11.94 12.43 18,432
05/17/2013 11.68 11.982 11.68 11.87 20,190
05/16/2013 10.79 11.75 10.79 11.58 19,640
05/15/2013 10.67 10.9 10.53 10.78 8,939
05/14/2013 10.53 10.82 10.48 10.7 7,503
05/13/2013 10.08 10.99 10.08 10.5 4,033
05/10/2013 10.48 10.95 9.89 10.15 6,865
05/09/2013 10.26 10.49 10.26 10.4 7,218
05/08/2013 10.33 10.69 10.15 10.24 8,365
05/07/2013 9.8 10.58 9.8 10.3 7,468
05/06/2013 10.86 10.96 10.09 10.24 10,081
05/03/2013 10.04 10.39 10.04 10.2 13,685
05/02/2013 9.65 10 9.65 9.82 28,741
05/01/2013 10.1 10.1 9.55 9.55 40,357
04/30/2013 10.12 10.59 10.05 10.11 16,875
04/29/2013 10.16 10.48 10.14 10.47 9,687
04/26/2013 10.65 10.65 10.12 10.13 22,937
04/25/2013 11.03 11.14 10.61 10.69 12,926
04/24/2013 10.39 11.08 10.39 10.93 9,447
04/23/2013 10.37 10.61 10.1 10.28 17,923
04/22/2013 9.69 10.43 9.61 10.32 17,480
04/19/2013 9.42 9.61 9.4 9.61 12,713
04/18/2013 9.29 9.69 9.29 9.38 4,492
04/17/2013 10.03 10.03 8.96 9.23 15,912
04/16/2013 9.35 9.925 8.82 9.23 58,718
04/15/2013 10.42 10.79 9.5 9.52 40,543
04/12/2013 10.56 11.19 10.38 10.39 7,254
04/11/2013 10.55 10.85 10.46 10.63 12,109
04/10/2013 10.304 10.64 10.3001 10.62 32,763
04/09/2013 10.6025 10.6645 10.3 10.38 28,183
04/08/2013 10.72 11.08 10.48 10.59 8,026
04/05/2013 10.58 10.745 10.58 10.6 6,114
04/04/2013 10.47 10.72 10.47 10.72 11,388
04/03/2013 10.75 10.91 10.44 10.56 22,935
04/02/2013 11.31 11.5 10.55 10.69 29,644
04/01/2013 12.235 12.3 11.48 11.51 17,551
03/28/2013 12.79 12.79 12.33 12.4 15,904
03/27/2013 12.84 12.84 12.58 12.71 6,778
03/26/2013 13.5 13.5 12.84 13.05 8,713
03/25/2013 13.48 13.5 13.26 13.43 11,303
03/22/2013 13.21 13.46 13.2 13.44 18,995
03/21/2013 13 13.26 13 13.15 10,431
03/20/2013 13.25 13.32 12.8101 13.2 3,702
03/19/2013 13.08 13.17 12.95 13.07 6,020
03/18/2013 12.97 13.32 12.86 13.12 14,838
03/15/2013 13.11 13.26 12.85 13.19 49,279
03/14/2013 12.44 13.1 12.44 13.1 15,239
03/13/2013 12.61 12.61 12.22 12.42 12,992
03/12/2013 12.62 12.76 12.5 12.6 12,807
03/11/2013 12.79 13.28 12.55 12.66 13,463
03/08/2013 13.01 13.13 12.85 12.9 8,375
03/07/2013 12.56 12.78 12.5 12.6 9,358
03/06/2013 12.9 12.9 12.73 12.79 3,603
03/05/2013 12.73 13.08 12.73 13.01 20,438
03/04/2013 13.52 13.52 12.53 12.74 31,591
03/01/2013 13.17 13.63 12.71 13.63 9,437
02/28/2013 12.85 13.59 12.85 13.3 10,420
02/27/2013 12.765 12.91 12.65 12.85 12,124
02/26/2013 13 13 12.7 12.74 7,870
02/25/2013 13.27 13.34 12.86 12.92 13,202
02/22/2013 12.81 13.16 12.78 13.11 17,980
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.