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 (%)
Jan 31, 2006 45.62 47.58 45.23 47.21 8,593,692 +1.46(+3.20%)
Jan 30, 2006 44.85 46.39 44.81 45.75 5,227,820 +1.14(+2.56%)
Jan 27, 2006 43.52 44.91 44.19 44.61 4,634,953 +1.09(+2.50%)
Jan 26, 2006 44.18 44.11 42.77 43.52 8,477,870 -0.65(-1.47%)
Jan 25, 2006 45.63 46.13 43.86 44.17 6,565,850 -1.46(-3.21%)
Jan 24, 2006 45.57 46.30 45.38 45.63 5,302,688 -0.06(-0.12%)
Jan 23, 2006 46.18 46.19 45.44 45.69 5,619,278 -0.63(-1.35%)
Jan 20, 2006 46.76 47.05 45.78 46.31 6,159,993 +0.54(+1.17%)
Jan 19, 2006 44.69 46.01 44.68 45.78 4,154,388 +0.72(+1.60%)
Jan 18, 2006 45.74 45.81 44.19 45.06 4,362,675 -0.81(-1.76%)
Jan 17, 2006 45.21 45.88 45.21 45.86 4,111,355 +1.25(+2.80%)
Jan 13, 2006 43.83 44.67 43.66 44.61 2,980,652 +0.79(+1.80%)
Jan 12, 2006 44.85 45.25 43.70 43.83 5,763,096 -0.56(-1.25%)
Jan 11, 2006 44.16 44.79 43.57 44.38 4,147,029 +0.22(+0.50%)
Jan 10, 2006 43.93 44.89 43.86 44.16 4,988,017 +0.14(+0.31%)
Jan 09, 2006 43.98 44.24 43.49 44.03 3,999,212 +0.19(+0.43%)
Jan 06, 2006 44.26 44.63 43.79 43.84 5,900,994 +0.59(+1.37%)
Jan 05, 2006 44.14 44.14 42.98 43.24 5,222,061 -0.95(-2.15%)
Jan 04, 2006 43.73 44.61 43.55 44.19 4,460,260 -0.13(-0.28%)
Jan 03, 2006 42.85 44.33 42.85 44.32 4,195,981 +1.49(+3.47%)
Dec 30, 2005 42.54 43.34 41.91 42.83 3,016,166 +0.29(+0.68%)
Dec 29, 2005 42.82 43.52 42.44 42.54 2,795,401 -0.23(-0.53%)
Dec 28, 2005 42.26 43.33 42.22 42.77 3,390,508 +0.55(+1.30%)
Dec 27, 2005 43.63 43.64 41.53 42.22 6,000,658 -1.73(-3.94%)
Dec 23, 2005 44.26 44.26 43.06 43.95 2,919,702 -0.53(-1.18%)
Dec 22, 2005 44.44 44.85 44.26 44.48 3,822,600 +0.12(+0.27%)
Dec 21, 2005 44.38 44.69 44.11 44.36 4,684,065 +0.32(+0.72%)
Dec 20, 2005 43.38 44.21 43.26 44.04 4,693,183 +0.80(+1.85%)
Dec 19, 2005 44.04 44.48 42.92 43.24 4,707,741 -0.21(-0.47%)
Dec 16, 2005 44.53 44.69 43.38 43.44 5,046,248 -1.08(-2.42%)
Dec 15, 2005 45.85 45.91 44.34 44.52 5,336,922 -1.33(-2.89%)
Dec 14, 2005 45.11 45.91 44.76 45.84 4,651,430 +0.74(+1.64%)
Dec 13, 2005 45.48 46.29 45.04 45.11 8,237,267 +0.64(+1.45%)
Dec 12, 2005 44.69 44.77 43.82 44.46 4,821,003 +0.83(+1.91%)
Dec 09, 2005 44.07 44.10 43.27 43.63 4,508,572 -0.74(-1.66%)
Dec 08, 2005 43.73 44.41 43.32 44.37 4,633,193 +1.07(+2.47%)
Dec 07, 2005 43.91 44.32 43.00 43.30 5,255,815 -0.18(-0.42%)
Dec 06, 2005 42.85 43.84 42.72 43.48 4,749,655 +0.64(+1.49%)
Dec 05, 2005 42.96 43.42 42.46 42.84 4,735,897 +0.23(+0.53%)
Dec 02, 2005 42.53 43.27 41.88 42.62 4,568,243 +0.59(+1.40%)
Dec 01, 2005 41.26 42.12 41.22 42.03 5,829,325 +1.23(+3.00%)
Nov 30, 2005 41.32 41.53 40.81 40.81 6,141,436 -0.45(-1.09%)
Nov 29, 2005 41.41 41.80 40.96 41.26 5,654,633 -0.14(-0.35%)
Nov 28, 2005 43.29 43.29 41.29 41.40 4,806,766 -2.04(-4.71%)
Nov 25, 2005 43.24 43.48 43.17 43.44 951,530 +0.44(+1.03%)
Nov 23, 2005 43.22 43.60 42.60 43.00 3,120,950 -0.38(-0.86%)
Nov 22, 2005 43.38 43.58 42.84 43.38 3,712,057 +0.61(+1.43%)
Nov 21, 2005 41.82 42.76 41.54 42.76 4,621,995 +1.48(+3.59%)
Nov 18, 2005 41.88 41.88 40.87 41.28 4,303,325 -0.10(-0.24%)
Nov 17, 2005 42.29 42.38 41.01 41.38 5,871,079 -0.36(-0.87%)
Nov 16, 2005 40.94 41.79 40.72 41.74 4,992,177 +1.06(+2.61%)
Nov 15, 2005 40.38 41.73 40.38 40.68 4,749,655 +0.30(+0.74%)
Nov 14, 2005 40.66 41.48 40.12 40.38 5,441,386 -0.09(-0.22%)
Nov 11, 2005 40.26 40.63 39.73 40.47 5,852,362 +0.21(+0.53%)
Nov 10, 2005 40.82 40.95 39.38 40.26 7,836,530 -1.11(-2.69%)
Nov 09, 2005 41.69 42.66 40.94 41.37 5,332,603 -0.32(-0.76%)
Nov 08, 2005 40.98 42.16 40.71 41.69 4,158,067 +0.49(+1.20%)
Nov 07, 2005 41.76 41.76 40.85 41.19 5,405,232 -0.56(-1.35%)
Nov 04, 2005 42.48 42.48 41.29 41.76 7,470,348 -0.71(-1.68%)
Nov 03, 2005 42.44 42.84 41.91 42.47 7,453,390 +0.69(+1.65%)
Nov 02, 2005 41.07 41.88 40.94 41.78 7,359,485 +1.55(+3.85%)
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.