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, 2010 84.69 85.85 83.85 84.19 437 -0.32(-0.38%)
Jun 29, 2010 85.96 86.13 84.00 84.51 200 -5.41(-6.02%)
Jun 25, 2010 89.92 90.88 88.55 89.92 5,565,875 +0.25(+0.28%)
Jun 24, 2010 91.73 92.62 89.38 89.67 3,688,427 -2.54(-2.75%)
Jun 23, 2010 93.14 93.25 90.86 92.21 4,106,595 -1.12(-1.20%)
Jun 22, 2010 95.85 96.03 93.01 93.33 5,500 -2.22(-2.32%)
Jun 21, 2010 99.59 99.96 94.95 95.55 4,340,855 -2.02(-2.07%)
Jun 18, 2010 97.57 99.49 96.21 97.57 4,534,680 +0.38(+0.39%)
Jun 17, 2010 98.15 98.23 95.78 97.19 600 -0.43(-0.44%)
Jun 16, 2010 97.48 99.11 96.80 97.62 5,599,198 -0.58(-0.59%)
Jun 15, 2010 95.82 98.41 95.82 98.20 100 +2.86(+3.00%)
Jun 14, 2010 95.03 96.70 93.91 95.34 5,007,423 +1.70(+1.82%)
Jun 11, 2010 92.48 93.74 91.78 93.64 3,104,392 +0.38(+0.41%)
Jun 10, 2010 90.96 93.35 90.70 93.26 4,079,594 +4.42(+4.98%)
Jun 09, 2010 90.43 92.73 88.44 88.84 5,431,474 -0.05(-0.06%)
Jun 08, 2010 86.64 89.00 85.73 88.89 1,950 +2.86(+3.32%)
Jun 07, 2010 88.56 89.68 85.82 86.03 6,416,295 -1.54(-1.76%)
Jun 04, 2010 87.57 90.64 87.03 87.57 7,082,329 -2.03(-2.27%)
Jun 03, 2010 90.13 90.60 86.60 89.60 10,686,505 +0.56(+0.63%)
Jun 02, 2010 86.12 89.09 84.50 89.04 1,800 +3.62(+4.24%)
Jun 01, 2010 87.90 89.15 85.24 85.42 300 -4.12(-4.60%)
May 28, 2010 89.54 92.56 89.26 89.54 6,664,905 -2.30(-2.50%)
May 27, 2010 90.40 91.97 90.05 91.84 6,533,886 +4.03(+4.59%)
May 26, 2010 89.07 90.50 87.40 87.81 4,643,975 -0.23(-0.26%)
May 25, 2010 84.79 88.24 83.55 88.04 200 +0.69(+0.79%)
May 24, 2010 89.74 89.74 87.34 87.35 4,137,390 -2.23(-2.49%)
May 21, 2010 86.07 90.55 85.16 89.58 6,514,383 +1.61(+1.83%)
May 20, 2010 87.96 90.34 87.39 87.97 8,413,315 -5.29(-5.67%)
May 19, 2010 93.54 94.59 91.20 93.26 5,046,875 -0.78(-0.83%)
May 18, 2010 96.29 97.07 93.53 94.04 51,100 -1.15(-1.21%)
May 17, 2010 94.81 95.49 93.15 95.19 7,078,560 +0.91(+0.97%)
May 14, 2010 94.28 95.97 92.02 94.28 6,058,053 -2.18(-2.26%)
May 13, 2010 98.28 98.44 96.25 96.46 4,586,319 -1.98(-2.01%)
May 12, 2010 97.49 99.05 96.99 98.44 3,633,483 +1.78(+1.84%)
May 11, 2010 98.18 98.87 96.19 96.66 4,106,195 -1.61(-1.64%)
May 10, 2010 96.92 98.48 96.62 98.27 4,365,143 +4.74(+5.07%)
May 07, 2010 95.96 96.90 92.02 93.53 7,296,124 +0.16(+0.17%)
May 06, 2010 98.96 100.21 90.41 93.37 600 -5.44(-5.51%)
May 05, 2010 99.34 100.81 98.30 98.81 4,577,596 -2.11(-2.09%)
May 04, 2010 102.07 102.41 99.75 100.92 4,988,914 -3.63(-3.47%)
May 03, 2010 101.88 105.55 101.15 104.55 5,995,791 +2.79(+2.74%)
Apr 30, 2010 102.78 103.00 96.06 101.76 14,487,511 -1.16(-1.13%)
Apr 29, 2010 107.10 107.45 102.22 102.92 7,898,604 -3.66(-3.43%)
Apr 28, 2010 106.46 107.15 104.83 106.58 2,877,520 +0.72(+0.68%)
Apr 27, 2010 108.97 109.25 105.50 105.86 3,838,596 -3.63(-3.32%)
Apr 26, 2010 109.86 111.00 109.07 109.49 3,466,631 -0.38(-0.35%)
Apr 23, 2010 107.91 109.99 106.70 109.87 3,774,759 +1.63(+1.51%)
Apr 22, 2010 106.93 108.47 105.96 108.24 3,203,523 +0.18(+0.17%)
Apr 21, 2010 108.06 108.48 107.08 108.06 14,601 +0.25(+0.23%)
Apr 20, 2010 106.09 108.43 106.07 107.81 3,356,615 +2.63(+2.50%)
Apr 19, 2010 104.09 105.60 103.85 105.18 2,895,406 -0.26(-0.25%)
Apr 16, 2010 105.62 106.79 104.53 105.44 5,418,207 -1.23(-1.15%)
Apr 15, 2010 108.06 107.29 103.75 106.67 9,769,407 -1.39(-1.29%)
Apr 14, 2010 107.64 108.19 106.51 108.06 2,111,963 +1.27(+1.19%)
Apr 13, 2010 107.00 107.00 105.33 106.79 2,077,087 -0.32(-0.30%)
Apr 12, 2010 106.82 108.10 106.37 107.11 2,723,323 +0.35(+0.33%)
Apr 09, 2010 106.63 107.38 106.08 106.76 2,944,294 +0.47(+0.44%)
Apr 08, 2010 104.78 106.49 104.35 106.29 2,835,591 +0.82(+0.78%)
Apr 07, 2010 106.00 106.55 104.66 105.47 3,953,867 -1.07(-1.00%)
Apr 06, 2010 105.84 107.04 105.36 106.54 2,227,637 +0.62(+0.59%)
Apr 05, 2010 104.23 106.55 103.55 105.92 3,475,154 +2.05(+1.97%)
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.