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 (%)
Apr 30, 2008 133.25 136.72 132.03 134.68 3,768,070 +2.00(+1.51%)
Apr 29, 2008 136.00 136.71 131.70 132.68 3,294,585 -5.22(-3.79%)
Apr 28, 2008 138.98 141.42 137.45 137.90 3,296,194 +0.10(+0.07%)
Apr 25, 2008 134.11 137.80 134.11 137.80 4,699,357 +4.46(+3.34%)
Apr 24, 2008 137.27 137.99 133.04 133.34 4,869,948 -5.50(-3.96%)
Apr 23, 2008 141.70 141.80 137.85 138.84 3,659,835 -2.76(-1.95%)
Apr 22, 2008 141.72 142.99 140.55 141.60 4,839,696 +0.45(+0.32%)
Apr 21, 2008 143.28 143.67 139.74 141.15 4,382,977 -1.36(-0.95%)
Apr 18, 2008 138.85 142.57 138.32 142.51 4,278,062 +3.50(+2.52%)
Apr 17, 2008 138.74 140.95 137.91 139.01 3,799,545 -1.69(-1.20%)
Apr 16, 2008 137.30 140.91 136.16 140.70 4,400,267 +4.60(+3.38%)
Apr 15, 2008 138.48 138.48 133.96 136.10 3,476,067 -0.34(-0.25%)
Apr 14, 2008 131.07 136.81 131.07 136.44 3,564,668 +4.51(+3.42%)
Apr 11, 2008 132.39 134.42 131.59 131.93 2,923,709 -2.33(-1.74%)
Apr 10, 2008 134.54 135.19 132.11 134.26 4,795,747 +0.37(+0.28%)
Apr 09, 2008 132.00 135.34 130.49 133.89 6,393,580 +3.89(+2.99%)
Apr 08, 2008 128.85 131.59 127.60 130.00 3,840,872 +1.40(+1.09%)
Apr 07, 2008 129.68 131.45 127.29 128.60 5,315,728 +2.19(+1.73%)
Apr 04, 2008 124.00 127.73 123.60 126.41 3,532,893 +3.23(+2.62%)
Apr 03, 2008 121.88 125.00 121.70 123.18 3,857,922 +0.79(+0.65%)
Apr 02, 2008 121.22 123.54 118.88 122.39 3,239,023 +1.52(+1.26%)
Apr 01, 2008 121.00 121.16 117.65 120.87 5,358,852 +0.05(+0.04%)
Mar 31, 2008 119.75 121.80 118.28 120.82 4,454,005 +1.77(+1.49%)
Mar 28, 2008 119.84 122.11 118.00 119.05 3,896,199 -0.14(-0.12%)
Mar 27, 2008 119.75 122.34 119.06 119.19 4,450,506 -0.56(-0.47%)
Mar 26, 2008 115.01 120.44 114.75 119.75 6,448,101 +6.81(+6.03%)
Mar 25, 2008 110.50 113.44 110.28 112.94 2,767,406 +2.88(+2.62%)
Mar 24, 2008 108.02 111.22 107.04 110.06 3,093,576 +2.31(+2.14%)
Mar 21, 2008 107.51 110.15 103.50 107.75 5,718,452 +0.00(+0.00%)
Mar 20, 2008 107.51 108.91 103.50 107.75 5,718,352 -2.40(-2.18%)
Mar 19, 2008 117.67 117.79 109.15 110.15 5,151,123 -8.12(-6.87%)
Mar 18, 2008 116.62 118.27 115.03 118.27 3,838,783 +4.41(+3.87%)
Mar 17, 2008 114.51 116.00 111.44 113.86 4,922,753 -3.60(-3.06%)
Mar 14, 2008 120.51 120.51 115.49 117.46 4,537,141 -2.40(-2.00%)
Mar 13, 2008 116.82 120.56 115.00 119.86 4,727,286 +2.24(+1.90%)
Mar 12, 2008 119.25 119.96 116.56 117.62 3,130,423 -1.25(-1.05%)
Mar 11, 2008 116.52 119.25 115.48 118.87 4,280,169 +3.52(+3.05%)
Mar 10, 2008 116.97 118.30 114.53 115.35 5,066,812 -0.87(-0.75%)
Mar 07, 2008 115.08 117.92 114.45 116.22 5,874,453 +0.45(+0.39%)
Mar 06, 2008 116.43 117.87 114.58 115.77 4,997,548 -0.09(-0.08%)
Mar 05, 2008 115.95 116.14 113.98 115.86 4,408,155 +1.17(+1.02%)
Mar 04, 2008 116.99 117.07 112.70 114.69 4,645,135 -1.73(-1.49%)
Mar 03, 2008 114.45 117.93 114.12 116.42 4,062,971 +1.71(+1.49%)
Feb 29, 2008 119.13 119.17 113.84 114.71 4,530,848 -4.69(-3.93%)
Feb 28, 2008 113.68 119.48 113.61 119.40 6,369,045 +5.85(+5.15%)
Feb 27, 2008 114.55 115.23 113.14 113.55 2,652,977 -1.08(-0.94%)
Feb 26, 2008 113.32 115.21 111.56 114.63 3,984,382 +1.00(+0.88%)
Feb 25, 2008 109.99 114.00 109.65 113.63 3,987,187 +3.92(+3.57%)
Feb 22, 2008 109.54 110.34 106.84 109.71 3,524,583 +0.92(+0.85%)
Feb 21, 2008 112.07 112.34 108.72 108.79 4,064,106 -2.99(-2.67%)
Feb 20, 2008 108.00 111.94 106.44 111.78 3,646,171 +3.34(+3.08%)
Feb 19, 2008 108.87 110.50 108.00 108.44 4,248,536 +2.25(+2.12%)
Feb 18, 2008 105.75 107.10 104.45 106.19 0 +0.00(+0.00%)
Feb 15, 2008 105.75 107.10 104.45 106.19 3,109,746 -0.66(-0.62%)
Feb 14, 2008 108.89 109.48 106.72 106.85 3,770,437 -1.37(-1.27%)
Feb 13, 2008 105.81 108.37 104.74 108.22 4,879,256 +3.42(+3.26%)
Feb 12, 2008 104.29 105.81 103.40 104.80 4,423,090 +1.27(+1.23%)
Feb 11, 2008 101.20 103.56 99.95 103.53 4,086,556 +2.90(+2.88%)
Feb 08, 2008 98.73 101.04 98.09 100.63 3,705,762 +2.86(+2.93%)
Feb 07, 2008 97.73 98.82 92.50 97.77 5,454,072 +2.84(+2.99%)
Feb 06, 2008 96.00 97.39 94.32 94.93 3,020,615 -0.37(-0.39%)
Feb 05, 2008 96.93 97.61 95.00 95.30 2,823,422 -3.18(-3.23%)
Feb 04, 2008 98.49 99.73 97.40 98.48 2,302,455 +0.01(+0.01%)
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.