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 (%)
Feb 28, 2005 62.94 64.19 61.31 62.88 4,676,200 +0.16(+0.26%)
Feb 25, 2005 60.94 62.88 60.90 62.72 3,112,100 +1.78(+2.92%)
Feb 24, 2005 60.10 60.94 59.38 60.94 2,021,100 +0.87(+1.45%)
Feb 23, 2005 59.10 60.40 59.10 60.07 1,748,500 +0.85(+1.44%)
Feb 22, 2005 59.90 60.65 59.01 59.22 2,928,300 -0.18(-0.30%)
Feb 18, 2005 57.70 59.69 57.68 59.40 2,546,700 +1.75(+3.04%)
Feb 17, 2005 59.45 59.81 57.53 57.65 2,755,500 -1.94(-3.26%)
Feb 16, 2005 58.01 59.67 57.63 59.59 3,068,800 +2.01(+3.49%)
Feb 15, 2005 57.85 57.87 56.94 57.58 1,777,300 -0.02(-0.03%)
Feb 14, 2005 57.71 57.90 57.30 57.60 2,488,400 +0.13(+0.23%)
Feb 11, 2005 56.96 57.99 56.47 57.47 2,060,800 +0.51(+0.90%)
Feb 10, 2005 55.43 57.09 55.22 56.96 1,729,200 +2.06(+3.75%)
Feb 09, 2005 54.78 55.57 54.20 54.90 1,568,400 +0.12(+0.22%)
Feb 08, 2005 54.00 54.85 53.69 54.78 1,314,400 +0.55(+1.01%)
Feb 07, 2005 55.14 55.51 53.74 54.23 2,641,800 -0.90(-1.63%)
Feb 04, 2005 55.48 55.56 54.90 55.13 2,108,600 -0.24(-0.43%)
Feb 03, 2005 55.01 55.60 54.48 55.37 1,938,700 -0.25(-0.45%)
Feb 02, 2005 54.99 55.68 54.95 55.62 2,420,000 +0.48(+0.87%)
Feb 01, 2005 54.43 55.75 54.41 55.14 2,475,500 +0.72(+1.32%)
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%)
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.