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 (%)
Nov 28, 2008 77.02 78.00 74.06 77.30 2,284,075 -1.03(-1.31%)
Nov 26, 2008 73.17 78.54 72.18 78.33 5,042,302 +4.66(+6.33%)
Nov 25, 2008 73.52 74.19 70.75 73.67 4,570,297 +0.68(+0.93%)
Nov 24, 2008 70.09 74.85 68.57 72.99 6,248,464 +4.92(+7.23%)
Nov 21, 2008 63.85 68.62 62.08 68.07 7,612,092 +6.52(+10.59%)
Nov 20, 2008 70.08 70.29 61.02 61.55 8,162,485 -10.64(-14.74%)
Nov 19, 2008 75.85 77.27 71.44 72.19 6,016,233 -3.50(-4.62%)
Nov 18, 2008 75.39 77.10 72.31 75.69 4,620,673 +1.33(+1.79%)
Nov 17, 2008 75.35 78.30 73.91 74.36 4,573,807 -1.68(-2.21%)
Nov 14, 2008 78.02 81.39 75.79 76.04 0 -4.25(-5.29%)
Nov 13, 2008 71.36 80.45 69.73 80.29 9,396,277 +9.64(+13.64%)
Nov 12, 2008 74.00 74.48 70.20 70.65 4,899,425 -5.33(-7.02%)
Nov 11, 2008 76.65 78.32 73.52 75.98 4,356,224 -2.57(-3.27%)
Nov 10, 2008 80.07 81.49 77.53 78.55 4,167,243 +1.56(+2.03%)
Nov 07, 2008 75.67 77.72 74.00 76.99 3,301,378 +2.05(+2.74%)
Nov 06, 2008 78.87 80.29 74.00 74.94 4,503,246 -5.48(-6.81%)
Nov 05, 2008 80.34 84.18 78.56 80.42 5,194,376 -2.78(-3.34%)
Nov 04, 2008 82.32 84.52 80.83 83.20 5,340,663 +3.92(+4.94%)
Nov 03, 2008 81.14 82.39 77.01 79.28 4,833,086 -3.05(-3.70%)
Oct 31, 2008 77.52 85.98 76.68 82.33 0 +3.38(+4.28%)
Oct 30, 2008 77.71 79.92 72.86 78.95 6,158,398 +4.14(+5.53%)
Oct 29, 2008 72.87 78.87 72.00 74.81 8,064,319 +3.31(+4.63%)
Oct 28, 2008 67.01 72.03 64.07 71.50 6,270,757 +7.14(+11.09%)
Oct 27, 2008 68.90 70.45 63.70 64.36 6,887,612 -5.34(-7.66%)
Oct 24, 2008 64.56 71.87 64.50 69.70 6,897,424 -3.63(-4.95%)
Oct 23, 2008 71.10 74.40 67.50 73.33 7,498,323 +3.84(+5.53%)
Oct 22, 2008 74.17 75.85 67.00 69.49 6,446,131 -9.65(-12.19%)
Oct 21, 2008 79.12 82.77 76.29 79.14 6,716,039 -2.25(-2.76%)
Oct 20, 2008 76.61 81.98 76.50 81.39 7,268,881 +7.51(+10.17%)
Oct 17, 2008 72.33 81.81 71.05 73.88 0 -1.78(-2.35%)
Oct 16, 2008 66.51 75.98 64.01 75.66 10,646,377 +10.38(+15.90%)
Oct 15, 2008 77.22 77.35 64.06 65.28 8,863,566 -14.56(-18.24%)
Oct 14, 2008 84.58 89.71 75.87 79.84 9,847,108 -1.20(-1.48%)
Oct 13, 2008 70.02 81.66 69.87 81.04 6,901,648 +14.24(+21.32%)
Oct 10, 2008 68.45 71.75 58.00 66.80 14,691,395 -5.00(-6.96%)
Oct 09, 2008 81.81 83.77 71.80 71.80 6,272,363 -8.65(-10.75%)
Oct 08, 2008 76.70 85.20 73.51 80.45 9,183,276 +0.35(+0.44%)
Oct 07, 2008 88.51 90.46 79.87 80.10 6,217,064 -6.36(-7.36%)
Oct 06, 2008 87.01 87.75 78.27 86.46 8,553,867 -4.02(-4.44%)
Oct 03, 2008 91.64 97.85 89.81 90.48 0 -0.78(-0.85%)
Oct 02, 2008 98.00 98.60 90.37 91.26 5,580,761 -8.89(-8.88%)
Oct 01, 2008 102.42 103.17 97.59 100.15 4,777,944 -4.13(-3.96%)
Sep 30, 2008 101.17 105.55 100.54 104.28 5,059,755 +5.41(+5.47%)
Sep 29, 2008 105.46 106.00 94.82 98.87 6,450,632 -11.01(-10.02%)
Sep 26, 2008 110.43 112.50 106.04 109.88 0 -4.85(-4.23%)
Sep 25, 2008 112.99 115.65 111.35 114.73 3,687,504 +2.14(+1.90%)
Sep 24, 2008 114.32 115.94 111.91 112.59 2,807,739 -0.82(-0.72%)
Sep 23, 2008 116.34 118.61 112.87 113.41 3,730,361 -2.72(-2.34%)
Sep 22, 2008 120.90 121.72 115.95 116.13 5,781,570 -5.02(-4.14%)
Sep 19, 2008 120.01 124.79 116.50 121.15 0 +7.96(+7.03%)
Sep 18, 2008 108.40 115.00 107.48 113.19 7,135,789 +6.61(+6.20%)
Sep 17, 2008 108.99 111.88 103.59 106.58 6,704,747 -2.26(-2.08%)
Sep 16, 2008 100.50 109.42 98.49 108.84 6,567,334 +4.45(+4.26%)
Sep 15, 2008 106.83 108.65 103.02 104.39 5,738,517 -8.00(-7.12%)
Sep 12, 2008 109.58 113.66 108.31 112.39 4,388,363 +3.38(+3.10%)
Sep 11, 2008 104.38 109.92 102.62 109.01 5,896,081 +3.65(+3.46%)
Sep 10, 2008 102.19 106.74 100.99 105.36 6,344,264 +4.81(+4.78%)
Sep 09, 2008 107.41 108.85 100.40 100.55 8,154,202 -9.22(-8.40%)
Sep 08, 2008 113.22 113.38 107.92 109.77 5,652,386 -1.66(-1.49%)
Sep 05, 2008 110.04 112.11 107.92 111.43 0 +1.40(+1.27%)
Sep 04, 2008 107.37 110.98 105.66 110.03 7,231,503 +2.55(+2.37%)
Sep 03, 2008 105.84 108.15 104.13 107.48 6,462,231 +1.14(+1.07%)
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.