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 (%)
Nov 30, 2015 49.76 49.99 48.85 49.18 3,372,415 -0.24(-0.49%)
Nov 27, 2015 49.70 50.19 49.21 49.42 1,317,427 -0.93(-1.85%)
Nov 25, 2015 50.42 50.35 50.35 50.35 2,455,800 -0.56(-1.10%)
Nov 24, 2015 49.15 51.44 49.08 50.91 4,684,198 +2.06(+4.22%)
Nov 23, 2015 48.85 49.57 48.38 48.85 3,039,492 -0.25(-0.51%)
Nov 20, 2015 49.64 50.00 48.81 49.10 2,518,542 -0.44(-0.89%)
Nov 19, 2015 49.65 50.00 48.49 49.54 2,994,492 -0.56(-1.12%)
Nov 18, 2015 50.50 51.11 48.68 50.10 3,659,440 +0.39(+0.78%)
Nov 17, 2015 50.22 50.81 49.27 49.71 3,413,469 -0.78(-1.54%)
Nov 16, 2015 49.10 50.50 48.28 50.49 3,794,978 +1.52(+3.10%)
Nov 13, 2015 48.81 49.85 47.97 48.97 4,233,321 +0.07(+0.14%)
Nov 12, 2015 48.31 50.06 47.30 48.90 6,246,712 -0.50(-1.01%)
Nov 11, 2015 50.00 51.79 48.83 49.40 7,808,932 -3.91(-7.33%)
Nov 10, 2015 53.78 56.31 51.87 53.31 10,634,674 -0.63(-1.17%)
Nov 09, 2015 53.50 55.02 52.04 53.94 15,136,257 +6.27(+13.15%)
Nov 06, 2015 48.89 49.33 46.89 47.67 5,005,164 -1.60(-3.25%)
Nov 05, 2015 48.33 50.94 48.07 49.27 5,202,269 -0.12(-0.24%)
Nov 04, 2015 50.07 50.66 48.66 49.39 6,189,687 -0.48(-0.96%)
Nov 03, 2015 48.37 50.20 48.27 49.87 5,676,836 +1.93(+4.03%)
Nov 02, 2015 46.74 48.13 46.55 47.94 4,280,007 +0.81(+1.72%)
Oct 30, 2015 46.85 47.80 46.22 47.13 4,505,375 +0.55(+1.18%)
Oct 29, 2015 45.71 47.45 45.58 46.58 3,828,479 +0.53(+1.15%)
Oct 28, 2015 44.22 46.62 43.76 46.05 3,983,241 +1.91(+4.33%)
Oct 27, 2015 44.41 44.41 42.64 44.14 6,237,885 -1.24(-2.73%)
Oct 26, 2015 46.35 46.45 45.19 45.38 3,546,130 -1.11(-2.39%)
Oct 23, 2015 45.53 46.79 45.10 46.49 3,528,854 +0.52(+1.13%)
Oct 22, 2015 45.41 46.34 44.91 45.97 3,550,782 +0.89(+1.97%)
Oct 21, 2015 45.70 46.07 44.98 45.08 4,119,400 -0.84(-1.83%)
Oct 20, 2015 45.07 46.19 44.82 45.92 2,900,165 +0.59(+1.30%)
Oct 19, 2015 45.82 45.88 45.01 45.33 4,832,490 -1.19(-2.56%)
Oct 16, 2015 46.97 47.10 45.91 46.52 3,787,600 -0.23(-0.49%)
Oct 15, 2015 45.46 46.84 45.23 46.75 4,257,263 +1.06(+2.32%)
Oct 14, 2015 44.51 45.96 44.19 45.69 3,691,127 +1.10(+2.47%)
Oct 13, 2015 44.42 45.14 43.62 44.59 5,280,279 -0.36(-0.80%)
Oct 12, 2015 46.56 46.56 44.34 44.95 4,507,290 -1.52(-3.27%)
Oct 09, 2015 47.46 47.60 45.97 46.47 4,187,717 -0.68(-1.44%)
Oct 08, 2015 45.85 47.63 45.67 47.15 5,336,984 +1.22(+2.66%)
Oct 07, 2015 46.76 47.98 44.45 45.93 6,108,652 -0.19(-0.41%)
Oct 06, 2015 44.09 46.31 43.96 46.12 6,342,241 +2.14(+4.87%)
Oct 05, 2015 43.10 44.40 42.83 43.98 4,899,837 +1.37(+3.22%)
Oct 02, 2015 39.19 42.81 39.10 42.61 5,926,313 +2.89(+7.28%)
Oct 01, 2015 39.92 41.02 39.31 39.72 7,268,995 +0.56(+1.43%)
Sep 30, 2015 37.47 39.29 37.34 39.16 6,992,863 +2.04(+5.50%)
Sep 29, 2015 36.62 37.16 35.79 37.12 5,517,482 +0.92(+2.54%)
Sep 28, 2015 37.63 37.73 36.16 36.20 5,752,906 -2.00(-5.24%)
Sep 25, 2015 38.28 38.62 37.63 38.20 4,233,342 +0.32(+0.84%)
Sep 24, 2015 37.03 38.41 36.54 37.88 5,795,249 +0.61(+1.64%)
Sep 23, 2015 38.74 38.91 37.10 37.27 4,393,088 -1.36(-3.52%)
Sep 22, 2015 38.57 39.67 38.37 38.63 5,787,657 -0.71(-1.80%)
Sep 21, 2015 40.02 40.23 39.21 39.34 4,781,050 -0.31(-0.78%)
Sep 18, 2015 41.10 41.38 39.37 39.65 9,085,435 -2.34(-5.57%)
Sep 17, 2015 43.07 43.78 41.89 41.99 7,923,717 -1.05(-2.44%)
Sep 16, 2015 40.79 43.17 40.75 43.04 9,020,354 +2.61(+6.46%)
Sep 15, 2015 40.29 41.14 40.19 40.43 5,188,327 +0.19(+0.47%)
Sep 14, 2015 40.10 40.52 39.13 40.24 5,373,156 +0.04(+0.10%)
Sep 11, 2015 40.28 40.31 39.28 40.20 6,136,656 -0.64(-1.57%)
Sep 10, 2015 41.50 41.56 40.15 40.84 7,537,032 -0.45(-1.09%)
Sep 09, 2015 43.72 44.54 41.19 41.29 6,141,260 -1.95(-4.51%)
Sep 08, 2015 43.11 43.80 42.09 43.24 4,808,292 +0.74(+1.74%)
Sep 04, 2015 42.41 42.50 42.50 42.50 5,170,700 -0.72(-1.67%)
Sep 03, 2015 43.37 45.11 42.72 43.22 4,587,827 +0.00(+0.00%)
Sep 02, 2015 43.63 43.86 41.21 43.22 5,301,249 +0.09(+0.21%)
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.