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 (%)
Aug 30, 2013 84.86 85.99 84.15 85.68 13,946,939 +7.04(+8.95%)
Aug 29, 2013 78.91 79.05 78.42 78.64 1,710,872 -0.53(-0.67%)
Aug 28, 2013 78.72 80.31 78.64 79.17 2,377,777 +0.60(+0.76%)
Aug 27, 2013 78.22 79.23 78.16 78.57 2,879,397 -1.16(-1.45%)
Aug 26, 2013 79.95 80.80 79.69 79.73 2,307,100 -0.07(-0.09%)
Aug 23, 2013 79.28 79.92 78.40 79.80 2,471,119 +0.81(+1.03%)
Aug 22, 2013 77.47 79.34 77.16 78.99 2,401,934 +1.77(+2.29%)
Aug 21, 2013 76.49 77.87 76.30 77.22 4,464,249 +0.95(+1.25%)
Aug 20, 2013 75.80 76.99 75.07 76.27 4,361,859 +0.90(+1.19%)
Aug 19, 2013 78.42 78.45 75.28 75.37 6,771,658 -3.62(-4.58%)
Aug 16, 2013 80.05 80.18 78.99 78.99 3,453,435 -1.28(-1.59%)
Aug 15, 2013 80.34 80.42 79.56 80.27 2,642,289 -0.47(-0.58%)
Aug 14, 2013 82.41 82.56 80.72 80.74 3,349,590 -1.77(-2.15%)
Aug 13, 2013 82.87 83.00 82.14 82.51 1,837,130 -0.19(-0.23%)
Aug 12, 2013 82.56 83.37 82.40 82.70 1,369,137 -0.50(-0.60%)
Aug 09, 2013 83.04 83.51 82.38 83.20 1,845,186 +0.02(+0.02%)
Aug 08, 2013 82.00 83.51 81.92 83.18 2,331,981 +1.24(+1.51%)
Aug 07, 2013 82.12 82.54 81.35 81.94 3,248,570 -0.32(-0.39%)
Aug 06, 2013 82.29 82.49 81.62 82.26 3,272,368 -0.05(-0.06%)
Aug 05, 2013 81.97 82.48 81.46 82.31 2,437,991 +0.31(+0.38%)
Aug 02, 2013 81.25 82.29 80.89 82.00 3,843,057 +0.32(+0.39%)
Aug 01, 2013 81.85 82.33 80.52 81.68 2,924,486 +1.43(+1.78%)
Jul 31, 2013 80.77 81.95 80.25 80.25 3,034,448 -0.33(-0.41%)
Jul 30, 2013 81.00 81.05 79.99 80.58 2,333,536 -0.57(-0.70%)
Jul 29, 2013 81.80 81.92 80.49 81.15 2,458,472 -0.91(-1.11%)
Jul 26, 2013 82.29 82.41 81.73 82.06 1,880,831 -0.71(-0.86%)
Jul 25, 2013 82.54 83.31 81.90 82.77 2,185,266 +0.26(+0.32%)
Jul 24, 2013 83.31 83.56 81.86 82.51 2,298,406 -1.06(-1.27%)
Jul 23, 2013 83.89 84.09 83.30 83.57 1,917,227 -0.33(-0.39%)
Jul 22, 2013 84.74 84.98 83.71 83.90 3,149,151 -1.08(-1.27%)
Jul 19, 2013 85.25 85.41 83.89 84.98 5,977,373 +1.38(+1.65%)
Jul 18, 2013 82.51 83.67 82.47 83.60 2,929,406 +1.26(+1.53%)
Jul 17, 2013 82.06 82.47 81.80 82.34 2,763,787 +0.31(+0.38%)
Jul 16, 2013 82.96 83.22 81.45 82.03 2,831,368 -0.94(-1.13%)
Jul 15, 2013 82.39 83.20 82.13 82.97 2,733,393 +0.56(+0.68%)
Jul 12, 2013 81.57 82.58 81.45 82.41 2,289,975 +0.72(+0.88%)
Jul 11, 2013 80.95 81.94 80.07 81.69 4,688,061 +1.36(+1.69%)
Jul 10, 2013 81.40 81.43 80.12 80.33 4,649,616 -1.13(-1.39%)
Jul 09, 2013 81.87 82.19 80.75 81.46 3,758,513 +0.01(+0.01%)
Jul 08, 2013 82.52 82.88 81.32 81.45 3,260,789 -0.72(-0.88%)
Jul 05, 2013 81.77 83.01 81.28 82.17 5,102,685 +1.94(+2.42%)
Jul 03, 2013 81.77 81.93 79.50 80.23 5,294,820 -1.90(-2.31%)
Jul 02, 2013 83.22 84.33 81.47 82.13 5,070,557 -1.17(-1.40%)
Jul 01, 2013 84.21 84.32 83.03 83.30 4,721,253 -0.53(-0.63%)
Jun 28, 2013 83.61 84.59 83.30 83.83 3,273,918 -0.23(-0.27%)
Jun 27, 2013 83.55 84.22 83.30 84.06 2,607,679 +0.89(+1.07%)
Jun 26, 2013 83.21 83.59 82.85 83.17 2,421,542 +0.53(+0.64%)
Jun 25, 2013 82.87 83.12 82.30 82.64 3,147,772 +0.46(+0.56%)
Jun 24, 2013 83.72 84.27 81.67 82.18 4,594,826 -2.86(-3.36%)
Jun 21, 2013 85.56 85.64 84.45 85.04 4,977,221 +0.11(+0.13%)
Jun 20, 2013 85.61 85.85 84.20 84.93 4,893,540 -1.64(-1.89%)
Jun 19, 2013 87.23 87.57 86.57 86.57 3,406,717 -0.55(-0.63%)
Jun 18, 2013 86.45 87.57 86.26 87.12 2,982,890 +0.60(+0.69%)
Jun 17, 2013 85.34 86.92 85.29 86.52 3,371,726 +1.63(+1.92%)
Jun 14, 2013 85.44 85.61 84.49 84.89 2,514,304 -0.23(-0.27%)
Jun 13, 2013 84.14 85.24 83.90 85.12 2,531,202 +0.67(+0.79%)
Jun 12, 2013 85.00 85.36 84.26 84.45 5,127,477 +0.05(+0.06%)
Jun 11, 2013 84.58 84.92 84.15 84.40 3,810,766 -1.21(-1.41%)
Jun 10, 2013 84.93 85.82 84.37 85.61 3,812,964 +0.88(+1.04%)
Jun 07, 2013 85.75 86.10 84.59 84.73 4,017,750 -1.07(-1.25%)
Jun 06, 2013 85.00 85.86 84.22 85.80 3,540,400 +1.06(+1.25%)
Jun 05, 2013 84.99 86.31 84.68 84.74 4,577,800 +0.39(+0.46%)
Jun 04, 2013 84.13 84.92 83.50 84.35 2,648,583 -0.22(-0.26%)
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.