APCO OIL & GAS INTERNATIONAL I SHS Historical Stock Price

Below is the stock price history for Apco Oil & Gas International I Shs APAGF. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Apco Oil & Gas International I Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Apco Oil & Gas International I Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	23.17	24.14	23.17	23.81	7,475
2012-05-18	23.92	24.14	22.82	23.885	9,273
2012-05-17	24.02	25.47	23.65	24.18	16,133
2012-05-16	21.42	24.73	20.52	24.18	15,202
2012-05-15	24.59	24.63	20.00	20.56	5,886
2012-05-14	26.50	26.99	24.80	24.97	5,657
2012-05-11	28.84	29.02	27.45	28.11	3,013
2012-05-10	29.14	29.25	28.73	28.86	5,058
2012-05-09	28.03	29.09	28.03	28.94	2,540
2012-05-08	28.70	29.09	28.48	28.90	6,508
2012-05-07	30.46	30.96	29.22	29.42	1,687
2012-05-04	34.76	34.76	31.71	31.86	2,216
2012-05-03	34.775	35.24	34.17	34.53	977
2012-05-02	38.50	38.70	36.565	36.84	1,925
2012-05-01	41.28	42.25	41.28	41.99	1,162
2012-04-30	42.20	42.24	41.78	41.79	965
2012-04-27	40.88	42.35	40.88	42.00	654
2012-04-26	41.505	41.87	41.46	41.69	603
2012-04-25	42.78	42.78	41.25	41.93	1,564
2012-04-24	40.06	41.85	40.06	41.66	378
2012-04-23	41.25	41.64	40.36	41.19	2,601
2012-04-20	42.53	42.89	42.25	42.51	1,750
2012-04-19	41.62	42.97	41.00	41.80	3,739
2012-04-18	46.00	46.02	40.57	42.00	8,034
2012-04-17	47.20	47.36	45.86	45.90	3,022
2012-04-16	52.35	52.35	46.51	47.43	8,729
2012-04-13	53.32	53.32	49.09	51.71	2,721
2012-04-12	51.80	54.23	51.80	54.00	1,509
2012-04-11	50.58	50.88	49.41	50.77	957
2012-04-10	53.60	54.10	50.00	50.44	4,786

» More Apco Oil & Gas International I Shs Stock Price History