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 (%)
Jun 30, 2016 40.09 40.28 39.58 39.99 4,250,158 -0.10(-0.25%)
Jun 29, 2016 39.33 40.39 39.22 40.09 3,761,462 +1.17(+3.01%)
Jun 28, 2016 38.37 38.93 38.03 38.92 3,394,646 +1.57(+4.19%)
Jun 27, 2016 38.70 38.90 36.90 37.35 5,686,567 -2.05(-5.21%)
Jun 24, 2016 39.86 40.88 39.36 39.40 8,672,396 -2.37(-5.67%)
Jun 23, 2016 41.04 41.79 40.61 41.77 5,401,581 +1.24(+3.07%)
Jun 22, 2016 40.67 40.83 40.04 40.53 3,907,656 -0.14(-0.35%)
Jun 21, 2016 39.38 40.94 38.98 40.68 4,033,329 +0.94(+2.37%)
Jun 20, 2016 39.50 39.95 39.11 39.73 3,126,961 +1.04(+2.69%)
Jun 17, 2016 38.62 39.12 38.46 38.69 4,404,109 +0.62(+1.64%)
Jun 16, 2016 38.51 38.51 37.29 38.07 4,215,536 -1.10(-2.81%)
Jun 15, 2016 39.01 39.80 38.62 39.17 3,548,433 -0.17(-0.42%)
Jun 14, 2016 38.56 39.77 38.41 39.33 4,663,034 +0.66(+1.71%)
Jun 13, 2016 38.09 39.18 37.73 38.67 4,235,888 +0.23(+0.60%)
Jun 10, 2016 39.62 39.93 38.09 38.44 4,506,581 -1.66(-4.14%)
Jun 09, 2016 40.38 40.91 39.97 40.10 4,272,662 -0.84(-2.05%)
Jun 08, 2016 42.38 42.39 40.72 40.94 4,871,222 -0.87(-2.08%)
Jun 07, 2016 40.38 41.98 40.32 41.81 5,693,097 +1.86(+4.66%)
Jun 06, 2016 39.84 40.11 39.41 39.95 3,425,082 +0.75(+1.91%)
Jun 03, 2016 40.17 40.47 38.90 39.20 3,990,611 -0.90(-2.26%)
Jun 02, 2016 39.87 40.23 39.40 40.11 3,736,753 -0.24(-0.59%)
Jun 01, 2016 40.57 40.84 39.63 40.35 5,315,042 -0.70(-1.70%)
May 31, 2016 41.85 42.56 40.96 41.04 5,667,872 -0.83(-1.97%)
May 27, 2016 41.42 41.87 41.87 41.87 3,503,711 +0.19(+0.45%)
May 26, 2016 42.01 42.25 41.26 41.68 3,353,157 +0.09(+0.21%)
May 25, 2016 42.24 42.80 41.56 41.59 4,380,554 -0.24(-0.58%)
May 24, 2016 41.76 42.47 41.01 41.84 6,105,083 +0.47(+1.13%)
May 23, 2016 40.77 41.54 40.54 41.37 4,331,821 +0.35(+0.86%)
May 20, 2016 41.06 41.38 40.41 41.02 4,512,844 +0.09(+0.23%)
May 19, 2016 40.09 41.09 38.98 40.93 8,853,966 +0.27(+0.65%)
May 18, 2016 41.43 41.76 39.68 40.66 18,022,150 +1.07(+2.70%)
May 17, 2016 39.40 40.09 38.87 39.59 5,674,372 +0.23(+0.58%)
May 16, 2016 39.06 39.94 39.06 39.36 5,621,992 +1.28(+3.36%)
May 13, 2016 38.48 39.14 37.68 38.08 4,140,334 -0.92(-2.36%)
May 12, 2016 39.48 39.94 38.96 39.00 7,053,159 +0.21(+0.54%)
May 11, 2016 38.13 39.38 37.20 38.79 8,223,549 +0.66(+1.73%)
May 10, 2016 37.79 38.31 37.39 38.13 6,741,671 +0.70(+1.86%)
May 09, 2016 38.39 38.39 37.13 37.44 6,326,949 -1.24(-3.19%)
May 06, 2016 38.75 39.91 38.49 38.67 9,136,065 -0.70(-1.79%)
May 05, 2016 37.29 39.50 37.01 39.38 9,477,705 +2.94(+8.06%)
May 04, 2016 37.53 37.87 35.97 36.44 6,237,766 -1.01(-2.69%)
May 03, 2016 38.10 38.65 36.93 37.44 7,323,232 -1.52(-3.89%)
May 02, 2016 39.22 39.48 38.19 38.96 6,473,714 -0.11(-0.29%)
Apr 29, 2016 40.14 40.42 38.28 39.07 6,543,708 -0.74(-1.86%)
Apr 28, 2016 40.85 41.39 39.71 39.81 4,104,382 -1.52(-3.67%)
Apr 27, 2016 40.53 41.70 40.45 41.33 6,799,468 +1.19(+2.97%)
Apr 26, 2016 39.43 40.23 38.74 40.14 4,808,370 +1.06(+2.70%)
Apr 25, 2016 39.98 40.21 38.78 39.08 4,879,481 -1.29(-3.19%)
Apr 22, 2016 39.70 40.70 39.62 40.37 3,988,889 +1.02(+2.59%)
Apr 21, 2016 39.46 39.95 39.02 39.35 4,982,422 +0.07(+0.18%)
Apr 20, 2016 39.13 39.82 38.48 39.27 5,105,475 +0.11(+0.29%)
Apr 19, 2016 38.42 39.50 37.87 39.16 6,635,388 +1.12(+2.96%)
Apr 18, 2016 35.78 38.32 35.64 38.04 4,627,843 +0.99(+2.67%)
Apr 15, 2016 37.23 37.47 36.68 37.05 4,213,662 -0.65(-1.74%)
Apr 14, 2016 37.61 38.04 37.26 37.70 2,746,135 +0.36(+0.97%)
Apr 13, 2016 37.79 37.80 36.67 37.34 5,295,845 -0.59(-1.56%)
Apr 12, 2016 36.01 38.21 35.69 37.93 7,228,445 +2.38(+6.69%)
Apr 11, 2016 36.43 36.77 35.53 35.55 4,552,618 -0.51(-1.40%)
Apr 08, 2016 36.12 36.75 35.72 36.06 5,796,399 +1.05(+2.99%)
Apr 07, 2016 35.02 35.59 34.41 35.01 3,676,919 -0.41(-1.15%)
Apr 06, 2016 34.03 35.52 33.67 35.42 5,135,235 +1.73(+5.13%)
Apr 05, 2016 33.02 34.29 32.85 33.69 3,618,523 +0.36(+1.09%)
Apr 04, 2016 33.84 34.37 33.18 33.32 4,153,982 -0.48(-1.43%)
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.