Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.86 54.79 53.03 54.42 2,298,000 +0.25(+0.46%)
Jan 28, 2005 54.13 54.51 53.50 54.17 2,371,600 -0.23(-0.42%)
Jan 27, 2005 53.08 54.68 52.90 54.40 2,836,400 +1.31(+2.47%)
Jan 26, 2005 52.64 53.30 52.36 53.09 3,347,100 +0.72(+1.37%)
Jan 25, 2005 52.30 52.64 51.81 52.37 2,410,900 +0.51(+0.98%)
Jan 24, 2005 52.10 52.48 51.76 51.86 1,843,200 +0.48(+0.93%)
Jan 21, 2005 52.15 52.38 51.30 51.38 2,302,300 -0.25(-0.48%)
Jan 20, 2005 51.55 52.00 50.82 51.63 1,947,900 -0.40(-0.77%)
Jan 19, 2005 52.40 52.50 51.92 52.03 1,694,900 -0.41(-0.78%)
Jan 18, 2005 52.81 52.99 51.95 52.44 2,485,300 +0.36(+0.69%)
Jan 14, 2005 51.60 52.08 51.00 52.08 3,030,000 +0.94(+1.84%)
Jan 13, 2005 49.99 51.49 49.95 51.14 3,410,500 +1.43(+2.88%)
Jan 12, 2005 48.97 49.93 48.51 49.71 1,825,500 +0.76(+1.55%)
Jan 11, 2005 48.56 49.02 48.19 48.95 1,996,500 +0.42(+0.87%)
Jan 10, 2005 49.00 49.59 48.50 48.53 2,429,900 +0.34(+0.71%)
Jan 07, 2005 48.50 48.85 47.55 48.19 1,857,700 -0.31(-0.64%)
Jan 06, 2005 47.60 49.11 47.55 48.50 3,606,200 +0.77(+1.61%)
Jan 05, 2005 47.65 48.05 47.45 47.73 3,326,600 -0.16(-0.33%)
Jan 04, 2005 48.70 48.92 47.81 47.89 3,543,600 -0.39(-0.81%)
Jan 03, 2005 50.57 50.57 48.28 48.28 3,084,100 -2.29(-4.53%)
Dec 31, 2004 50.54 51.00 50.40 50.57 853,400 +0.03(+0.06%)
Dec 30, 2004 50.50 50.76 50.20 50.54 947,500 -0.07(-0.14%)
Dec 29, 2004 50.35 50.93 50.16 50.61 1,274,500 +0.30(+0.60%)
Dec 28, 2004 49.56 50.50 49.50 50.31 1,452,800 +0.76(+1.53%)
Dec 27, 2004 50.52 50.64 49.55 49.55 1,214,300 -1.09(-2.15%)
Dec 23, 2004 50.33 50.98 50.33 50.64 928,900 +0.34(+0.68%)
Dec 22, 2004 51.18 51.40 49.95 50.30 2,005,800 -0.83(-1.62%)
Dec 21, 2004 51.00 51.30 50.80 51.13 1,244,900 +0.30(+0.59%)
Dec 20, 2004 50.46 51.00 50.39 50.83 2,333,400 +0.38(+0.75%)
Dec 17, 2004 49.75 50.72 49.75 50.45 3,366,000 -0.05(-0.10%)
Dec 16, 2004 51.50 51.72 50.45 50.50 2,476,600 -1.17(-2.26%)
Dec 15, 2004 51.18 52.07 51.03 51.67 2,120,000 +0.52(+1.02%)
Dec 14, 2004 51.20 51.26 50.44 51.15 1,331,200 +0.27(+0.53%)
Dec 13, 2004 49.50 50.89 49.50 50.88 1,460,500 +1.03(+2.07%)
Dec 10, 2004 51.80 55.16 49.55 49.85 1,946,400 -0.70(-1.38%)
Dec 09, 2004 50.10 50.55 49.55 50.55 2,008,500 +0.83(+1.67%)
Dec 08, 2004 49.25 49.99 48.75 49.72 2,654,700 -0.14(-0.28%)
Dec 07, 2004 50.25 50.63 49.50 49.86 2,504,600 -0.67(-1.33%)
Dec 06, 2004 51.05 51.30 50.06 50.53 2,101,900 -0.18(-0.35%)
Dec 03, 2004 49.30 50.76 49.30 50.71 3,123,800 +0.86(+1.73%)
Dec 02, 2004 51.10 51.22 49.20 49.85 3,940,500 -2.00(-3.86%)
Dec 01, 2004 54.14 54.14 51.75 51.85 2,360,900 -2.21(-4.09%)
Nov 30, 2004 53.49 54.06 53.42 54.06 1,741,900 +0.57(+1.07%)
Nov 29, 2004 53.69 54.03 52.76 53.49 1,847,300 -0.20(-0.37%)
Nov 26, 2004 53.40 54.38 53.25 53.69 856,500 +0.47(+0.88%)
Nov 24, 2004 52.57 53.36 52.24 53.22 1,902,800 +0.57(+1.08%)
Nov 23, 2004 52.25 53.09 52.19 52.65 1,836,300 +0.42(+0.80%)
Nov 22, 2004 51.99 52.31 51.50 52.23 2,162,900 +0.64(+1.24%)
Nov 19, 2004 50.84 51.71 50.56 51.59 2,440,900 +1.03(+2.04%)
Nov 18, 2004 50.00 50.70 49.71 50.56 3,234,600 +1.13(+2.29%)
Nov 17, 2004 48.84 49.48 48.55 49.43 2,600,100 +0.58(+1.19%)
Nov 16, 2004 49.21 49.88 48.75 48.85 2,274,500 -0.51(-1.03%)
Nov 15, 2004 50.40 50.41 48.65 49.36 2,618,000 -1.16(-2.30%)
Nov 12, 2004 49.17 50.61 49.15 50.52 2,043,900 +1.11(+2.25%)
Nov 11, 2004 49.50 49.55 48.86 49.41 1,856,400 -0.09(-0.18%)
Nov 10, 2004 48.28 49.60 47.77 49.50 3,755,100 +1.13(+2.34%)
Nov 09, 2004 49.48 49.48 48.27 48.37 4,038,100 -1.10(-2.22%)
Nov 08, 2004 51.16 51.16 49.30 49.47 2,640,000 -1.69(-3.30%)
Nov 05, 2004 50.80 51.19 50.64 51.16 1,857,600 +0.61(+1.21%)
Nov 04, 2004 50.21 50.70 50.05 50.55 2,909,800 +0.34(+0.68%)
Nov 03, 2004 50.76 50.79 49.54 50.21 2,699,400 +0.75(+1.52%)
Nov 02, 2004 50.99 51.00 49.39 49.46 2,886,500 -1.52(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.