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 29, 2012 56.42 56.61 55.59 56.58 6,354,385 +1.71(+3.12%)
Jun 28, 2012 54.16 55.02 53.76 54.87 4,820,538 +0.15(+0.28%)
Jun 27, 2012 53.40 54.90 53.40 54.72 4,948,523 +1.66(+3.13%)
Jun 26, 2012 52.60 53.73 52.02 53.05 4,752,067 +0.58(+1.10%)
Jun 25, 2012 51.92 52.66 51.57 52.48 5,130,307 -0.48(-0.90%)
Jun 22, 2012 52.66 53.22 51.93 52.95 8,807,706 +0.59(+1.13%)
Jun 21, 2012 54.39 54.39 52.22 52.36 6,572,776 -1.89(-3.49%)
Jun 20, 2012 55.08 55.24 53.78 54.25 5,176,771 -0.77(-1.40%)
Jun 19, 2012 55.25 55.63 54.75 55.02 5,775,858 +0.06(+0.12%)
Jun 18, 2012 56.07 56.09 54.72 54.96 6,079,776 -1.56(-2.77%)
Jun 15, 2012 55.77 56.56 55.09 56.52 10,237,480 +1.15(+2.08%)
Jun 14, 2012 53.58 55.96 53.54 55.37 9,716,886 +1.96(+3.66%)
Jun 13, 2012 53.35 54.14 53.00 53.42 3,945,590 -0.19(-0.36%)
Jun 12, 2012 53.04 53.80 52.73 53.61 3,926,087 +0.93(+1.76%)
Jun 11, 2012 54.22 54.57 52.63 52.68 3,548,388 -0.73(-1.37%)
Jun 08, 2012 53.20 53.47 52.48 53.42 4,879,501 -0.33(-0.61%)
Jun 07, 2012 54.63 55.02 53.62 53.74 5,419,937 -0.07(-0.13%)
Jun 06, 2012 52.86 53.82 52.80 53.81 5,009,051 +1.57(+3.01%)
Jun 05, 2012 51.02 52.43 50.80 52.24 4,230,589 +1.02(+2.00%)
Jun 04, 2012 50.95 51.58 50.17 51.22 5,078,685 +0.12(+0.24%)
Jun 01, 2012 50.60 52.11 50.44 51.10 6,582,999 -1.29(-2.47%)
May 31, 2012 52.43 52.90 51.12 52.39 5,489,102 -0.10(-0.20%)
May 30, 2012 53.27 53.43 51.94 52.49 4,310,318 -1.61(-2.97%)
May 29, 2012 53.67 54.47 53.32 54.10 4,632,404 +1.07(+2.01%)
May 25, 2012 52.91 53.43 52.91 53.04 3,114,521 +0.19(+0.35%)
May 24, 2012 53.83 53.87 52.33 52.85 4,688,699 -0.52(-0.97%)
May 23, 2012 52.64 53.36 51.75 53.36 6,592,023 +0.17(+0.31%)
May 22, 2012 53.38 54.28 52.80 53.20 5,574,092 -0.06(-0.11%)
May 21, 2012 52.02 53.29 51.66 53.25 3,920,891 +1.42(+2.73%)
May 18, 2012 52.87 53.19 51.59 51.84 5,476,669 -0.74(-1.41%)
May 17, 2012 52.98 53.82 52.55 52.58 5,408,421 -0.29(-0.55%)
May 16, 2012 52.79 54.75 52.79 52.87 5,844,604 -0.25(-0.47%)
May 15, 2012 54.73 54.95 53.03 53.12 5,520,948 -1.64(-2.99%)
May 14, 2012 55.56 55.64 54.65 54.75 6,277,065 -1.42(-2.53%)
May 11, 2012 55.93 57.25 55.78 56.18 3,508,421 -0.39(-0.69%)
May 10, 2012 56.95 57.57 56.29 56.57 4,901,185 +0.45(+0.80%)
May 09, 2012 55.42 56.59 54.88 56.12 5,660,179 -0.26(-0.47%)
May 08, 2012 56.13 56.47 54.88 56.38 6,829,483 -0.17(-0.30%)
May 07, 2012 57.40 57.52 55.96 56.55 6,341,623 -0.79(-1.37%)
May 04, 2012 58.41 58.47 57.20 57.34 6,855,033 -1.87(-3.15%)
May 03, 2012 60.32 60.54 58.88 59.20 7,324,666 -2.30(-3.75%)
May 02, 2012 62.37 62.59 61.35 61.51 4,586,954 -1.44(-2.28%)
May 01, 2012 62.05 63.22 61.68 62.94 4,984,296 +1.18(+1.91%)
Apr 30, 2012 61.00 61.86 60.81 61.77 3,393,891 +0.66(+1.09%)
Apr 27, 2012 61.11 61.34 60.75 61.10 3,473,010 +0.08(+0.13%)
Apr 26, 2012 59.72 61.05 59.58 61.02 4,433,149 +0.91(+1.52%)
Apr 25, 2012 59.36 60.14 59.18 60.11 4,709,333 +1.36(+2.31%)
Apr 24, 2012 58.68 59.07 58.10 58.75 3,882,834 +0.19(+0.33%)
Apr 23, 2012 58.33 58.91 57.86 58.56 4,809,784 -0.33(-0.56%)
Apr 20, 2012 59.96 60.43 58.87 58.89 3,597,816 -0.41(-0.69%)
Apr 19, 2012 59.95 60.24 58.92 59.30 4,323,371 +0.10(+0.16%)
Apr 18, 2012 60.34 60.58 58.97 59.20 4,372,136 -1.44(-2.38%)
Apr 17, 2012 59.77 60.77 59.59 60.65 3,585,625 +1.46(+2.47%)
Apr 16, 2012 60.40 60.73 58.88 59.18 4,617,305 -0.89(-1.47%)
Apr 13, 2012 60.74 60.85 59.85 60.07 3,896,361 -0.80(-1.32%)
Apr 12, 2012 59.81 61.05 59.40 60.87 3,241,243 +1.34(+2.25%)
Apr 11, 2012 60.74 60.84 59.43 59.53 3,832,018 -0.44(-0.74%)
Apr 10, 2012 60.49 60.82 59.66 59.97 3,724,726 -0.69(-1.14%)
Apr 09, 2012 60.48 61.12 60.02 60.67 3,823,769 -0.83(-1.35%)
Apr 05, 2012 62.23 62.91 61.38 61.49 4,440,949 -1.07(-1.71%)
Apr 04, 2012 62.87 62.98 61.90 62.56 4,804,209 -1.08(-1.70%)
Apr 03, 2012 64.51 64.75 63.15 63.65 4,437,094 -1.12(-1.72%)
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.