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, 2009 45.38 46.14 44.31 45.10 5,878,733 -0.24(-0.52%)
Jun 29, 2009 45.90 46.06 45.03 45.34 4,552,118 +0.19(+0.43%)
Jun 26, 2009 45.63 45.87 45.03 45.14 5,967,259 -0.62(-1.35%)
Jun 25, 2009 45.32 46.26 45.28 45.76 6,527,093 +1.11(+2.48%)
Jun 24, 2009 44.83 46.01 44.32 44.66 6,636,194 +0.14(+0.31%)
Jun 23, 2009 44.68 45.36 43.96 44.52 10,196,400 +0.14(+0.31%)
Jun 22, 2009 45.93 46.12 44.34 44.38 8,039,547 -2.71(-5.76%)
Jun 19, 2009 49.36 49.45 46.88 47.09 9,061,737 -1.59(-3.27%)
Jun 18, 2009 49.36 49.91 48.46 48.69 7,122,071 -0.63(-1.27%)
Jun 17, 2009 49.93 50.15 48.47 49.31 7,179,845 -0.95(-1.89%)
Jun 16, 2009 52.15 52.15 49.86 50.26 5,777,945 -1.68(-3.24%)
Jun 15, 2009 52.05 52.20 50.59 51.95 6,297,449 -0.68(-1.30%)
Jun 12, 2009 52.71 53.08 52.15 52.63 4,238,516 -0.71(-1.34%)
Jun 11, 2009 52.70 54.20 52.44 53.35 6,313,333 +0.84(+1.61%)
Jun 10, 2009 53.25 53.25 51.65 52.50 5,472,756 +0.18(+0.35%)
Jun 09, 2009 52.66 52.83 51.58 52.32 5,365,622 +0.41(+0.79%)
Jun 08, 2009 51.67 52.31 50.85 51.91 4,740,459 +0.49(+0.95%)
Jun 05, 2009 52.47 52.81 50.90 51.42 5,598,018 -0.64(-1.22%)
Jun 04, 2009 52.32 52.60 51.19 52.06 6,255,089 +0.59(+1.14%)
Jun 03, 2009 53.00 53.00 50.76 51.47 6,356,700 -2.02(-3.77%)
Jun 02, 2009 53.50 53.75 52.58 53.49 5,155,500 -0.27(-0.50%)
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.