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 (%)
May 29, 2009 53.03 53.13 52.00 52.67 5,695,591 +0.78(+1.49%)
May 28, 2009 49.73 52.32 49.73 51.90 6,974,264 +2.16(+4.34%)
May 27, 2009 49.90 50.98 49.58 49.74 5,225,196 +0.01(+0.01%)
May 26, 2009 48.04 49.93 47.23 49.73 4,935,195 +1.08(+2.22%)
May 22, 2009 49.13 49.66 48.58 48.65 3,681,025 -0.26(-0.54%)
May 21, 2009 49.70 49.70 47.99 48.91 6,328,997 -1.59(-3.16%)
May 20, 2009 50.46 52.18 50.08 50.51 7,456,846 +0.91(+1.84%)
May 19, 2009 49.39 50.40 48.90 49.60 4,779,741 +0.08(+0.16%)
May 18, 2009 48.83 49.75 48.81 49.51 5,280,781 +1.63(+3.39%)
May 15, 2009 48.86 49.38 47.53 47.89 5,173,235 -1.26(-2.57%)
May 14, 2009 48.33 49.77 47.74 49.15 5,764,929 +0.39(+0.81%)
May 13, 2009 50.04 50.36 48.30 48.76 5,805,380 -1.08(-2.16%)
May 12, 2009 52.21 52.21 49.52 49.83 7,008,380 -1.33(-2.59%)
May 11, 2009 51.93 51.94 50.27 51.16 6,086,848 -1.91(-3.59%)
May 08, 2009 51.57 53.68 51.35 53.06 7,456,036 +2.14(+4.21%)
May 07, 2009 52.30 53.58 50.10 50.92 9,675,572 -0.68(-1.32%)
May 06, 2009 50.79 52.10 50.26 51.60 7,948,182 +2.01(+4.05%)
May 05, 2009 49.53 50.10 48.06 49.60 7,427,201 -0.53(-1.06%)
May 04, 2009 49.73 50.13 49.53 50.13 7,592,485 +2.01(+4.18%)
May 01, 2009 45.76 48.69 45.44 48.11 7,769,178 +2.57(+5.64%)
Apr 30, 2009 45.01 46.50 44.63 45.54 11,403,795 +1.89(+4.34%)
Apr 29, 2009 42.96 44.24 42.71 43.65 5,468,347 +1.11(+2.62%)
Apr 28, 2009 42.08 43.04 41.64 42.54 4,763,222 -0.06(-0.15%)
Apr 27, 2009 42.06 43.11 41.73 42.60 4,206,740 -0.58(-1.35%)
Apr 24, 2009 42.56 43.35 42.56 43.18 5,931,951 +1.14(+2.71%)
Apr 23, 2009 41.54 42.14 41.13 42.04 5,670,425 +1.01(+2.47%)
Apr 22, 2009 40.64 41.96 40.43 41.03 4,219,279 -0.28(-0.67%)
Apr 21, 2009 40.31 41.39 39.51 41.31 5,934,237 +0.44(+1.07%)
Apr 20, 2009 42.15 42.15 40.66 40.87 5,642,459 -2.32(-5.37%)
Apr 17, 2009 42.51 43.63 42.51 43.19 5,854,336 +0.68(+1.59%)
Apr 16, 2009 42.37 42.79 41.20 42.51 5,203,508 +0.43(+1.02%)
Apr 15, 2009 42.26 42.73 41.08 42.08 6,562,218 -0.52(-1.22%)
Apr 14, 2009 43.08 43.69 42.02 42.60 7,767,562 -0.83(-1.91%)
Apr 13, 2009 42.10 43.86 41.56 43.43 5,884,795 +0.35(+0.81%)
Apr 09, 2009 42.19 43.24 41.98 43.08 7,256,026 +2.16(+5.27%)
Apr 08, 2009 39.32 41.09 38.51 40.93 6,584,765 +1.71(+4.37%)
Apr 07, 2009 40.39 40.69 39.07 39.21 5,851,165 -1.98(-4.81%)
Apr 06, 2009 41.86 41.96 40.53 41.19 5,622,970 -1.31(-3.09%)
Apr 03, 2009 42.41 43.33 41.82 42.51 7,613,642 +0.05(+0.12%)
Apr 02, 2009 42.82 43.44 42.28 42.46 8,341,757 +1.16(+2.80%)
Apr 01, 2009 38.83 41.64 38.83 41.30 6,536,507 +1.24(+3.09%)
Mar 31, 2009 40.21 40.94 39.88 40.06 6,006,374 +0.39(+0.99%)
Mar 30, 2009 39.98 40.05 38.76 39.67 6,306,932 -3.03(-7.10%)
Mar 26, 2009 42.88 43.90 41.68 42.70 7,664,269 +0.44(+1.05%)
Mar 25, 2009 42.84 43.21 41.01 42.26 7,897,671 -0.41(-0.95%)
Mar 24, 2009 42.91 43.63 42.05 42.66 6,042,404 -1.50(-3.40%)
Mar 23, 2009 42.73 44.16 42.63 44.16 8,501,580 +3.62(+8.93%)
Mar 20, 2009 42.33 42.57 40.33 40.54 7,553,210 -1.78(-4.22%)
Mar 19, 2009 41.73 43.94 41.57 42.33 10,458,164 +1.75(+4.32%)
Mar 18, 2009 39.56 41.13 38.29 40.58 9,807,217 +0.18(+0.45%)
Mar 17, 2009 38.87 40.44 38.19 40.39 9,668,062 +1.49(+3.84%)
Mar 16, 2009 38.02 40.32 37.38 38.90 10,600,366 +0.81(+2.12%)
Mar 13, 2009 37.51 38.29 37.02 38.09 0 +0.74(+1.99%)
Mar 12, 2009 35.63 37.49 35.63 37.35 9,579,899 +1.94(+5.49%)
Mar 11, 2009 33.88 35.99 33.72 35.41 9,821,570 +1.30(+3.81%)
Mar 10, 2009 32.64 34.68 32.64 34.11 9,325,855 +1.99(+6.19%)
Mar 09, 2009 32.86 33.95 31.90 32.12 10,197,730 -1.30(-3.89%)
Mar 06, 2009 34.34 35.12 32.29 33.42 0 -0.53(-1.55%)
Mar 05, 2009 34.45 35.89 33.49 33.94 9,904,997 -1.30(-3.69%)
Mar 04, 2009 34.09 35.97 33.93 35.24 12,245,532 +2.58(+7.90%)
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.