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 (%)
Jul 31, 2008 120.22 121.27 111.17 112.17 7,254,622 -4.39(-3.77%)
Jul 30, 2008 107.08 117.45 106.15 116.56 7,335,110 +8.93(+8.30%)
Jul 29, 2008 107.63 111.52 105.23 107.63 5,323,956 -3.87(-3.47%)
Jul 28, 2008 112.38 114.00 110.45 111.50 4,323,179 +1.90(+1.73%)
Jul 25, 2008 109.00 111.97 107.74 109.60 5,211,374 +0.73(+0.67%)
Jul 24, 2008 109.56 111.58 105.01 108.87 7,385,685 +0.11(+0.10%)
Jul 23, 2008 114.21 115.50 108.06 108.76 7,498,254 -5.66(-4.95%)
Jul 22, 2008 114.17 116.50 111.62 114.42 6,785,697 -1.34(-1.16%)
Jul 21, 2008 112.04 116.00 110.39 115.76 4,928,659 +4.82(+4.34%)
Jul 18, 2008 111.00 114.53 109.75 110.94 6,849,851 -0.18(-0.16%)
Jul 17, 2008 114.01 116.24 107.38 111.12 9,247,135 -3.34(-2.92%)
Jul 16, 2008 117.20 119.41 112.18 114.46 6,750,270 -3.48(-2.95%)
Jul 15, 2008 124.18 125.15 117.87 117.94 5,521,404 -6.99(-5.60%)
Jul 14, 2008 126.40 126.60 122.52 124.93 3,447,470 +0.34(+0.27%)
Jul 11, 2008 123.39 126.79 121.93 124.59 5,197,878 +2.16(+1.76%)
Jul 10, 2008 118.00 122.50 116.66 122.43 6,284,566 +5.47(+4.68%)
Jul 09, 2008 123.56 124.73 116.57 116.96 6,998,912 -5.91(-4.81%)
Jul 08, 2008 125.47 125.74 118.25 122.87 8,975,196 -4.70(-3.68%)
Jul 07, 2008 130.88 133.18 126.16 127.57 6,102,584 -5.62(-4.22%)
Jul 04, 2008 134.63 136.00 130.41 133.19 3,616,953 +0.00(+0.00%)
Jul 03, 2008 134.63 136.00 130.41 133.19 3,616,953 -1.24(-0.92%)
Jul 02, 2008 142.50 145.00 134.40 134.43 5,458,792 -7.67(-5.40%)
Jul 01, 2008 139.40 142.42 139.21 142.10 4,756,195 +3.10(+2.23%)
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%)
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.