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 31, 2006 40.29 40.88 39.79 40.56 7,206,709 +0.41(+1.01%)
May 30, 2006 40.82 40.97 40.07 40.15 5,608,560 -0.25(-0.62%)
May 26, 2006 40.26 40.72 39.89 40.40 3,253,729 +0.42(+1.05%)
May 25, 2006 39.63 40.42 39.35 39.98 5,466,982 +1.05(+2.70%)
May 24, 2006 39.57 40.15 38.38 38.93 9,640,728 -1.08(-2.70%)
May 23, 2006 41.26 41.76 39.91 40.01 7,195,511 +0.05(+0.13%)
May 22, 2006 39.63 40.23 38.62 39.96 7,692,553 -0.41(-1.01%)
May 19, 2006 40.23 40.69 39.39 40.37 7,110,564 +0.22(+0.54%)
May 18, 2006 40.99 41.46 40.11 40.15 5,054,407 -0.95(-2.31%)
May 17, 2006 42.16 42.51 40.73 41.10 6,641,838 -1.06(-2.51%)
May 16, 2006 42.32 42.64 41.79 42.16 4,810,125 +0.00(+0.00%)
May 15, 2006 41.99 42.63 41.41 42.16 6,331,646 -0.86(-2.01%)
May 12, 2006 44.94 44.95 42.93 43.02 7,154,397 -2.03(-4.50%)
May 11, 2006 45.79 46.13 44.94 45.04 4,622,795 -0.33(-0.73%)
May 10, 2006 44.69 45.59 44.48 45.38 4,449,222 +0.59(+1.33%)
May 09, 2006 44.59 45.60 44.38 44.78 4,633,193 +0.19(+0.43%)
May 08, 2006 44.59 44.79 43.94 44.59 3,936,822 -0.26(-0.59%)
May 05, 2006 44.99 45.32 44.51 44.85 4,965,941 +0.64(+1.44%)
May 04, 2006 44.54 44.93 43.55 44.21 6,286,693 -0.72(-1.60%)
May 03, 2006 45.36 45.36 44.23 44.93 6,580,727 -0.43(-0.95%)
May 02, 2006 45.19 45.53 44.81 45.36 6,116,160 +0.41(+0.90%)
May 01, 2006 44.47 45.79 44.47 44.96 5,797,170 +0.55(+1.24%)
Apr 28, 2006 44.35 45.41 44.35 44.41 5,942,747 -0.34(-0.75%)
Apr 27, 2006 44.06 45.28 43.44 44.74 6,209,426 -0.50(-1.11%)
Apr 26, 2006 45.69 46.82 45.02 45.24 7,268,300 -1.25(-2.69%)
Apr 25, 2006 46.94 47.29 45.81 46.49 7,227,186 -0.12(-0.27%)
Apr 24, 2006 47.02 47.03 46.09 46.62 6,139,197 -0.40(-0.85%)
Apr 21, 2006 46.72 47.10 46.53 47.02 5,218,221 +0.58(+1.25%)
Apr 20, 2006 46.11 46.49 44.79 46.44 8,583,613 +0.35(+0.76%)
Apr 19, 2006 45.01 46.19 44.63 46.09 9,053,780 +2.19(+4.98%)
Apr 18, 2006 43.07 44.38 43.35 43.90 8,088,811 +0.84(+1.95%)
Apr 17, 2006 43.29 43.54 42.66 43.06 5,008,014 +0.12(+0.28%)
Apr 13, 2006 42.39 42.95 41.74 42.94 3,644,068 +0.56(+1.31%)
Apr 12, 2006 42.97 43.34 42.31 42.39 4,610,316 -0.73(-1.70%)
Apr 11, 2006 43.43 43.73 42.82 43.12 5,317,885 +0.28(+0.64%)
Apr 10, 2006 42.44 43.12 42.31 42.84 4,423,306 +0.95(+2.27%)
Apr 07, 2006 42.36 42.43 41.51 41.89 4,718,939 -0.47(-1.11%)
Apr 06, 2006 42.67 42.76 41.88 42.36 4,171,505 -0.09(-0.22%)
Apr 05, 2006 41.69 42.51 41.38 42.46 4,992,337 +0.81(+1.94%)
Apr 04, 2006 41.21 41.73 40.48 41.65 4,819,084 +0.58(+1.40%)
Apr 03, 2006 41.42 41.87 41.02 41.08 4,887,713 +0.12(+0.31%)
Mar 31, 2006 41.01 41.19 40.46 40.95 4,598,638 -0.64(-1.53%)
Mar 30, 2006 41.88 42.17 41.50 41.59 4,782,929 -0.17(-0.40%)
Mar 29, 2006 41.64 42.08 41.41 41.76 3,781,326 +0.27(+0.65%)
Mar 28, 2006 41.57 42.03 41.26 41.49 4,847,719 +0.26(+0.64%)
Mar 27, 2006 41.23 41.41 40.43 41.23 3,452,258 +0.21(+0.50%)
Mar 24, 2006 40.44 41.49 40.44 41.02 3,494,171 +0.58(+1.42%)
Mar 23, 2006 41.06 41.06 40.19 40.44 4,674,306 +0.46(+1.14%)
Mar 22, 2006 39.49 40.63 39.49 39.99 5,858,921 -0.02(-0.05%)
Mar 21, 2006 40.19 40.62 39.64 40.01 5,393,874 -0.32(-0.81%)
Mar 20, 2006 41.29 41.39 40.08 40.33 4,670,787 -0.97(-2.35%)
Mar 17, 2006 41.78 41.78 41.24 41.30 4,811,085 -0.21(-0.51%)
Mar 16, 2006 40.91 41.74 40.79 41.51 4,882,914 +0.61(+1.48%)
Mar 15, 2006 40.63 41.26 40.19 40.91 6,738,303 +0.13(+0.32%)
Mar 14, 2006 41.13 41.13 40.23 40.78 7,530,978 -0.06(-0.14%)
Mar 13, 2006 40.49 41.26 40.49 40.83 3,904,187 +0.73(+1.82%)
Mar 10, 2006 39.76 40.53 39.54 40.10 5,105,119 -0.06(-0.14%)
Mar 09, 2006 40.88 41.07 39.81 40.16 5,679,909 -0.44(-1.08%)
Mar 08, 2006 40.63 40.99 39.67 40.59 7,202,550 -0.68(-1.65%)
Mar 07, 2006 41.99 42.01 40.83 41.28 5,209,263 -0.62(-1.48%)
Mar 06, 2006 43.03 43.29 41.63 41.89 4,490,015 -1.87(-4.27%)
Mar 03, 2006 43.01 44.10 43.01 43.76 3,530,166 +0.24(+0.55%)
Mar 02, 2006 42.79 43.74 42.33 43.53 5,695,426 +0.89(+2.10%)
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.