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, 2009 81.43 84.97 81.42 83.95 4,732,754 +1.66(+2.02%)
Jul 30, 2009 80.99 82.93 80.59 82.29 5,517,234 +4.37(+5.61%)
Jul 29, 2009 76.87 77.99 75.53 77.92 4,483,442 -0.64(-0.81%)
Jul 28, 2009 78.49 78.78 76.70 78.56 3,251,522 -1.25(-1.57%)
Jul 27, 2009 79.43 80.07 78.61 79.81 2,338,176 +0.06(+0.08%)
Jul 24, 2009 78.47 79.75 78.25 79.75 1,193 +0.48(+0.61%)
Jul 23, 2009 76.43 79.42 76.43 79.27 3,259,840 +2.88(+3.77%)
Jul 22, 2009 76.74 77.24 75.74 76.39 3,116,275 -1.19(-1.53%)
Jul 21, 2009 78.26 78.45 76.05 77.58 3,467,599 +0.13(+0.17%)
Jul 20, 2009 76.20 77.67 75.84 77.45 3,574,887 +1.95(+2.58%)
Jul 17, 2009 75.17 76.41 74.42 75.50 3,493,652 +0.18(+0.24%)
Jul 16, 2009 73.30 75.78 73.01 75.32 3,432,855 +0.75(+1.01%)
Jul 15, 2009 72.41 74.96 72.30 74.57 5,779,643 +3.42(+4.81%)
Jul 14, 2009 70.00 71.33 69.90 71.15 4,137,673 +1.88(+2.71%)
Jul 13, 2009 67.42 69.37 66.92 69.27 3,429,465 +1.22(+1.79%)
Jul 10, 2009 67.57 68.49 66.88 68.05 3,509,070 -1.03(-1.49%)
Jul 09, 2009 67.94 69.49 67.27 69.08 5,408,776 +2.96(+4.48%)
Jul 08, 2009 66.56 67.89 65.02 66.12 6,431,175 -0.27(-0.41%)
Jul 07, 2009 67.89 67.89 66.20 66.39 4,122,169 -1.12(-1.66%)
Jul 06, 2009 67.25 67.61 65.58 67.51 4,113,668 -1.49(-2.16%)
Jul 02, 2009 69.87 70.16 68.68 69.00 4,240,723 -2.09(-2.94%)
Jul 01, 2009 72.83 73.74 70.90 71.09 3,590,377 -1.06(-1.47%)
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%)
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.