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 (%)
Jun 30, 2008 138.50 139.99 136.46 139.00 5,211,755 +1.90(+1.39%)
Jun 27, 2008 136.21 137.79 134.83 137.10 4,148,649 +2.70(+2.01%)
Jun 26, 2008 134.34 137.06 132.00 134.40 6,397,588 +1.74(+1.31%)
Jun 25, 2008 137.50 137.99 130.04 132.66 6,496,049 -4.38(-3.20%)
Jun 24, 2008 142.27 143.12 136.69 137.04 5,036,207 -6.89(-4.79%)
Jun 23, 2008 136.07 143.93 136.07 143.93 4,285,136 +7.00(+5.11%)
Jun 20, 2008 139.75 140.25 135.71 136.93 4,465,083 -0.52(-0.38%)
Jun 19, 2008 140.46 143.23 137.15 137.45 5,993,302 -2.22(-1.59%)
Jun 18, 2008 141.99 141.99 137.03 139.67 5,285,377 -1.60(-1.13%)
Jun 17, 2008 137.85 141.95 136.79 141.27 4,590,843 +3.84(+2.79%)
Jun 16, 2008 140.49 142.00 137.12 137.43 3,795,165 -1.03(-0.74%)
Jun 13, 2008 137.70 139.68 136.06 138.46 3,923,903 +1.03(+0.75%)
Jun 12, 2008 139.73 140.06 136.93 137.43 5,330,858 -2.57(-1.84%)
Jun 11, 2008 138.51 141.15 137.21 140.00 4,435,592 +2.80(+2.04%)
Jun 10, 2008 138.32 141.94 134.91 137.20 5,586,578 -4.79(-3.37%)
Jun 09, 2008 135.46 142.35 135.25 141.99 6,126,756 +8.09(+6.04%)
Jun 06, 2008 137.40 139.60 133.90 133.90 6,587,184 -1.50(-1.11%)
Jun 05, 2008 130.86 135.44 129.86 135.40 4,560,718 +5.25(+4.03%)
Jun 04, 2008 129.60 133.83 128.54 130.15 5,962,644 -0.76(-0.58%)
Jun 03, 2008 136.44 136.44 130.91 130.91 4,999,603 -5.09(-3.74%)
Jun 02, 2008 133.54 138.10 133.54 136.00 3,779,700 +1.94(+1.45%)
May 30, 2008 134.00 135.64 132.40 134.06 4,585,888 +0.90(+0.68%)
May 29, 2008 138.14 138.14 132.88 133.16 4,637,354 -5.81(-4.18%)
May 28, 2008 135.00 138.97 133.42 138.97 4,712,742 +3.12(+2.30%)
May 27, 2008 138.99 138.99 135.05 135.85 4,765,829 -3.56(-2.55%)
May 26, 2008 145.70 145.90 137.51 139.41 0 +0.00(+0.00%)
May 23, 2008 145.70 145.90 137.51 139.41 5,166,008 -4.49(-3.12%)
May 22, 2008 145.50 147.49 142.32 143.90 4,904,296 -0.85(-0.59%)
May 21, 2008 147.33 149.23 144.44 144.75 6,462,372 -2.05(-1.40%)
May 20, 2008 145.50 147.90 144.26 146.80 4,708,500 +2.58(+1.79%)
May 19, 2008 145.00 146.45 142.79 144.22 4,916,013 +0.73(+0.51%)
May 16, 2008 138.52 143.49 138.22 143.49 6,775,967 +7.33(+5.38%)
May 15, 2008 136.81 138.22 133.54 136.16 7,039,756 +1.12(+0.83%)
May 14, 2008 139.74 140.30 134.67 135.04 6,770,287 -4.26(-3.06%)
May 13, 2008 135.01 140.00 134.05 139.30 5,817,278 +5.25(+3.92%)
May 12, 2008 133.60 134.50 131.35 134.05 4,250,875 -1.62(-1.19%)
May 09, 2008 138.09 138.65 133.65 135.67 2,455,770 -2.51(-1.82%)
May 08, 2008 136.22 138.35 135.02 138.18 3,861,699 +2.35(+1.73%)
May 07, 2008 139.22 139.50 135.27 135.83 4,337,943 -1.83(-1.33%)
May 06, 2008 132.73 138.71 132.08 137.66 5,925,839 +6.33(+4.82%)
May 05, 2008 129.12 133.78 129.12 131.33 4,278,611 +2.52(+1.96%)
May 02, 2008 127.06 129.01 125.50 128.81 4,560,686 +2.40(+1.90%)
May 01, 2008 131.02 131.67 122.48 126.41 8,296,984 -8.27(-6.14%)
Apr 30, 2008 133.25 136.72 132.03 134.68 3,768,070 +2.00(+1.51%)
Apr 29, 2008 136.00 136.71 131.70 132.68 3,294,585 -5.22(-3.79%)
Apr 28, 2008 138.98 141.42 137.45 137.90 3,296,194 +0.10(+0.07%)
Apr 25, 2008 134.11 137.80 134.11 137.80 4,699,357 +4.46(+3.34%)
Apr 24, 2008 137.27 137.99 133.04 133.34 4,869,948 -5.50(-3.96%)
Apr 23, 2008 141.70 141.80 137.85 138.84 3,659,835 -2.76(-1.95%)
Apr 22, 2008 141.72 142.99 140.55 141.60 4,839,696 +0.45(+0.32%)
Apr 21, 2008 143.28 143.67 139.74 141.15 4,382,977 -1.36(-0.95%)
Apr 18, 2008 138.85 142.57 138.32 142.51 4,278,062 +3.50(+2.52%)
Apr 17, 2008 138.74 140.95 137.91 139.01 3,799,545 -1.69(-1.20%)
Apr 16, 2008 137.30 140.91 136.16 140.70 4,400,267 +4.60(+3.38%)
Apr 15, 2008 138.48 138.48 133.96 136.10 3,476,067 -0.34(-0.25%)
Apr 14, 2008 131.07 136.81 131.07 136.44 3,564,668 +4.51(+3.42%)
Apr 11, 2008 132.39 134.42 131.59 131.93 2,923,709 -2.33(-1.74%)
Apr 10, 2008 134.54 135.19 132.11 134.26 4,795,747 +0.37(+0.28%)
Apr 09, 2008 132.00 135.34 130.49 133.89 6,393,580 +3.89(+2.99%)
Apr 08, 2008 128.85 131.59 127.60 130.00 3,840,872 +1.40(+1.09%)
Apr 07, 2008 129.68 131.45 127.29 128.60 5,315,728 +2.19(+1.73%)
Apr 04, 2008 124.00 127.73 123.60 126.41 3,532,893 +3.23(+2.62%)
Apr 03, 2008 121.88 125.00 121.70 123.18 3,857,922 +0.79(+0.65%)
Apr 02, 2008 121.22 123.54 118.88 122.39 3,239,023 +1.52(+1.26%)
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.