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. The Apco Oil & Gas International I Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Apco Oil & Gas International I Shs Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-28 14.29 14.31 14.15 14.16 9,385
2015-01-27 14.32 14.48 14.25 14.26 15,009
2015-01-26 14.37 14.47 14.36 14.46 12,983
2015-01-23 14.12 14.24 14.06 14.24 1,821
2015-01-22 14.19 14.19 14.15 14.15 430
2015-01-21 14.21 14.215 14.08 14.08 2,535
2015-01-20 14.07 14.30 14.07 14.16 1,730
2015-01-16 13.81 14.22 13.81 14.11 12,375
2015-01-15 14.11 14.11 13.80 13.80 1,612
2015-01-14 13.92 14.12 13.91 14.12 1,798
2015-01-13 14.06 14.28 14.02 14.02 5,700
2015-01-12 14.12 14.23 14.12 14.12 867
2015-01-09 14.09 14.19 14.09 14.19 900
2015-01-08 14.175 14.21 14.04 14.04 3,692
2015-01-07 13.79 13.95 13.71 13.94 596
2015-01-06 13.80 13.92 13.69 13.78 4,690
2015-01-05 13.77 14.055 13.77 13.86 1,085
2015-01-02 13.97 14.14 13.86 13.95 1,623
2014-12-31 13.99 14.05 13.87 14.05 3,159
2014-12-30 14.08 14.08 13.70 13.98 6,629
2014-12-29 14.23 14.265 14.225 14.25 2,059
2014-12-26 14.20 14.20 14.10 14.17 211
2014-12-24 13.96 14.13 13.85 14.09 661
2014-12-23 14.12 14.22 13.95 14.18 3,985
2014-12-22 13.85 14.25 13.85 14.14 4,156
2014-12-19 13.78 13.87 13.75 13.85 5,828
2014-12-18 13.72 13.83 13.55 13.83 5,479
2014-12-17 13.17 13.89 13.15 13.56 8,792
2014-12-16 13.12 13.35 13.105 13.25 3,461
2014-12-15 13.27 13.27 12.93 13.06 6,883

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

To see other companies like Apco Oil & Gas International I Shs (APAGF), view our stock market today for news, and other data.