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, 2009 72.60 73.81 70.88 72.15 3,674,785 -0.38(-0.52%)
Jun 29, 2009 73.43 73.69 72.04 72.53 2,845,520 +0.31(+0.43%)
Jun 26, 2009 72.99 73.38 72.04 72.22 3,730,122 -0.99(-1.35%)
Jun 25, 2009 72.51 74.01 72.43 73.21 4,080,073 +1.77(+2.48%)
Jun 24, 2009 71.72 73.61 70.90 71.44 4,148,272 +0.22(+0.31%)
Jun 23, 2009 71.47 72.57 70.33 71.22 6,373,750 +0.22(+0.31%)
Jun 22, 2009 73.47 73.78 70.93 71.00 5,025,505 -4.34(-5.76%)
Jun 19, 2009 78.97 79.11 75.00 75.34 5,664,474 -2.55(-3.27%)
Jun 18, 2009 78.96 79.85 77.52 77.89 4,451,993 -1.00(-1.27%)
Jun 17, 2009 79.87 80.22 77.54 78.89 4,488,107 -1.52(-1.89%)
Jun 16, 2009 83.42 83.42 79.76 80.41 3,611,782 -2.70(-3.24%)
Jun 15, 2009 83.26 83.50 80.93 83.11 3,936,523 -1.09(-1.30%)
Jun 12, 2009 84.33 84.92 83.43 84.20 2,649,488 -1.14(-1.34%)
Jun 11, 2009 84.31 86.71 83.89 85.34 3,946,452 +1.35(+1.61%)
Jun 10, 2009 85.18 85.18 82.63 83.99 3,421,009 +0.29(+0.35%)
Jun 09, 2009 84.25 84.51 82.52 83.70 3,354,040 +0.66(+0.79%)
Jun 08, 2009 82.66 83.69 81.34 83.04 2,963,252 +0.78(+0.95%)
Jun 05, 2009 83.94 84.49 81.42 82.26 3,499,310 -1.02(-1.22%)
Jun 04, 2009 83.70 84.14 81.89 83.28 3,910,044 +0.94(+1.14%)
Jun 03, 2009 84.79 84.79 81.20 82.34 3,973,561 -3.23(-3.77%)
Jun 02, 2009 85.58 85.98 84.12 85.57 3,222,693 -0.43(-0.50%)
Jun 01, 2009 85.84 87.04 85.42 86.00 4,317,458 +1.74(+2.07%)
May 29, 2009 84.84 85.00 83.18 84.26 3,560,303 +1.24(+1.49%)
May 28, 2009 79.56 83.70 79.56 83.02 4,359,599 +3.45(+4.34%)
May 27, 2009 79.82 81.56 79.32 79.57 3,266,260 +0.01(+0.01%)
May 26, 2009 76.85 79.88 75.55 79.56 3,084,981 +1.73(+2.22%)
May 22, 2009 78.59 79.45 77.72 77.83 2,301,002 -0.42(-0.54%)
May 21, 2009 79.51 79.51 76.77 78.25 3,956,244 -2.55(-3.16%)
May 20, 2009 80.72 83.47 80.12 80.80 4,661,260 +1.46(+1.84%)
May 19, 2009 79.01 80.62 78.22 79.34 2,987,807 +0.13(+0.16%)
May 18, 2009 78.12 79.59 78.09 79.21 3,301,006 +2.60(+3.39%)
May 15, 2009 78.16 79.00 76.04 76.61 3,233,779 -2.02(-2.57%)
May 14, 2009 77.31 79.62 76.37 78.63 3,603,646 +0.63(+0.81%)
May 13, 2009 80.05 80.57 77.27 78.00 3,628,932 -1.72(-2.16%)
May 12, 2009 83.52 83.52 79.22 79.72 4,380,925 -2.12(-2.59%)
May 11, 2009 83.07 83.09 80.42 81.84 3,804,877 -3.05(-3.59%)
May 08, 2009 82.50 85.88 82.15 84.89 4,660,754 +3.43(+4.21%)
May 07, 2009 83.67 85.72 80.14 81.46 6,048,181 -1.09(-1.32%)
May 06, 2009 81.25 83.35 80.40 82.55 4,968,393 +3.21(+4.05%)
May 05, 2009 79.24 80.15 76.89 79.34 4,642,729 -0.85(-1.06%)
May 04, 2009 79.56 80.19 79.23 80.19 4,746,048 +3.22(+4.18%)
May 01, 2009 73.20 77.89 72.70 76.97 4,856,498 +4.11(+5.64%)
Apr 30, 2009 72.00 74.39 71.39 72.86 7,128,490 +3.03(+4.34%)
Apr 29, 2009 68.72 70.77 68.32 69.83 3,418,253 +1.78(+2.62%)
Apr 28, 2009 67.31 68.86 66.61 68.05 2,977,481 -0.10(-0.15%)
Apr 27, 2009 67.28 68.96 66.76 68.15 2,629,625 -0.93(-1.35%)
Apr 24, 2009 68.09 69.35 68.09 69.08 3,708,051 +1.82(+2.71%)
Apr 23, 2009 66.45 67.42 65.79 67.26 3,544,572 +1.62(+2.47%)
Apr 22, 2009 65.01 67.13 64.68 65.64 2,637,463 -0.44(-0.67%)
Apr 21, 2009 64.48 66.22 63.21 66.08 3,709,480 +0.70(+1.07%)
Apr 20, 2009 67.43 67.43 65.05 65.38 3,527,090 -3.71(-5.37%)
Apr 17, 2009 68.01 69.79 68.00 69.09 3,659,534 +1.08(+1.59%)
Apr 16, 2009 67.78 68.46 65.91 68.01 3,252,703 +0.69(+1.02%)
Apr 15, 2009 67.60 68.36 65.72 67.32 4,102,030 -0.83(-1.22%)
Apr 14, 2009 68.92 69.89 67.22 68.15 4,855,488 -1.33(-1.91%)
Apr 13, 2009 67.35 70.16 66.48 69.48 3,678,574 +0.56(+0.81%)
Apr 09, 2009 67.50 69.17 67.15 68.92 4,535,728 +3.45(+5.27%)
Apr 08, 2009 62.90 65.74 61.60 65.47 4,116,124 +2.74(+4.37%)
Apr 07, 2009 64.61 65.09 62.50 62.73 3,657,552 -3.17(-4.81%)
Apr 06, 2009 66.96 67.13 64.84 65.90 3,514,908 -2.10(-3.09%)
Apr 03, 2009 67.85 69.32 66.90 68.00 4,759,273 +0.08(+0.12%)
Apr 02, 2009 68.50 69.50 67.64 67.92 5,214,416 +1.85(+2.80%)
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.