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, 2005 58.51 58.86 58.02 58.76 2,523,200 -0.35(-0.59%)
May 27, 2005 58.09 59.19 57.95 59.11 1,699,400 +1.29(+2.23%)
May 26, 2005 57.80 57.93 57.19 57.82 1,745,600 +0.49(+0.85%)
May 25, 2005 57.10 57.73 56.21 57.33 2,547,200 +0.42(+0.74%)
May 24, 2005 55.75 56.96 55.60 56.91 2,576,600 +1.06(+1.90%)
May 23, 2005 55.02 56.19 54.93 55.85 2,743,800 +0.83(+1.51%)
May 20, 2005 55.21 55.60 54.76 55.02 2,191,300 -0.08(-0.15%)
May 19, 2005 54.02 55.20 53.92 55.10 1,859,100 +1.09(+2.02%)
May 18, 2005 55.05 55.49 53.60 54.01 2,558,700 -0.54(-0.99%)
May 17, 2005 53.25 54.63 53.00 54.55 2,669,600 +1.23(+2.31%)
May 16, 2005 52.80 53.38 51.52 53.32 3,040,100 +0.52(+0.98%)
May 13, 2005 53.69 54.03 52.33 52.80 3,993,000 -0.87(-1.62%)
May 12, 2005 58.06 58.06 53.43 53.67 4,213,700 -3.25(-5.71%)
May 11, 2005 56.08 56.92 56.03 56.92 2,653,200 +0.84(+1.50%)
May 10, 2005 57.26 57.27 55.86 56.08 1,807,500 -1.29(-2.25%)
May 09, 2005 56.97 57.37 56.59 57.37 1,652,000 +0.76(+1.34%)
May 06, 2005 57.24 57.45 56.52 56.61 2,914,500 -0.12(-0.21%)
May 05, 2005 56.45 57.09 56.12 56.73 3,178,100 +0.83(+1.48%)
May 04, 2005 55.10 55.90 54.21 55.90 4,990,300 +0.27(+0.49%)
May 03, 2005 57.08 57.09 55.41 55.63 3,359,100 -1.56(-2.73%)
May 02, 2005 56.01 57.28 55.50 57.19 2,850,100 +0.90(+1.60%)
Apr 29, 2005 57.06 57.46 55.81 56.29 2,861,100 -0.33(-0.58%)
Apr 28, 2005 56.25 56.77 55.71 56.62 3,332,300 -1.10(-1.91%)
Apr 27, 2005 58.50 58.96 57.10 57.72 2,823,900 -1.24(-2.10%)
Apr 26, 2005 60.00 60.08 58.95 58.96 1,799,200 -1.04(-1.73%)
Apr 25, 2005 60.00 60.12 59.21 60.00 2,184,900 +1.10(+1.87%)
Apr 22, 2005 59.12 59.49 58.21 58.90 2,537,600 -0.22(-0.37%)
Apr 21, 2005 57.54 59.18 57.38 59.12 2,550,200 +1.83(+3.19%)
Apr 20, 2005 58.81 59.71 57.16 57.29 2,741,800 -1.34(-2.29%)
Apr 19, 2005 58.50 59.04 58.20 58.63 3,102,500 +1.26(+2.20%)
Apr 18, 2005 55.60 57.40 55.06 57.37 3,003,800 +1.80(+3.24%)
Apr 15, 2005 58.25 58.40 55.10 55.57 3,530,500 -2.67(-4.58%)
Apr 14, 2005 58.50 59.21 58.00 58.24 3,298,200 +0.58(+1.01%)
Apr 13, 2005 59.10 59.30 57.40 57.66 3,500,300 -1.76(-2.96%)
Apr 12, 2005 60.53 61.28 59.25 59.42 3,529,400 -1.44(-2.37%)
Apr 11, 2005 60.00 60.98 59.73 60.86 2,630,800 +0.30(+0.50%)
Apr 08, 2005 62.09 62.35 60.49 60.56 2,625,300 -1.53(-2.46%)
Apr 07, 2005 64.00 64.37 61.45 62.09 2,811,800 -1.26(-1.99%)
Apr 06, 2005 62.27 63.70 62.13 63.35 2,252,200 +0.82(+1.31%)
Apr 05, 2005 63.08 63.47 62.11 62.53 2,594,700 -0.80(-1.26%)
Apr 04, 2005 63.80 64.89 62.52 63.33 3,624,500 +0.59(+0.94%)
Apr 01, 2005 61.73 62.88 61.51 62.74 3,191,000 +1.51(+2.47%)
Mar 31, 2005 59.61 61.40 59.61 61.23 2,645,400 +1.84(+3.10%)
Mar 30, 2005 59.15 59.39 57.58 59.39 3,083,400 +0.84(+1.43%)
Mar 29, 2005 59.50 60.57 58.51 58.55 2,489,200 -0.95(-1.60%)
Mar 28, 2005 59.67 60.06 59.16 59.50 2,590,300 -0.16(-0.27%)
Mar 24, 2005 60.01 61.10 59.00 59.66 3,073,500 -0.04(-0.07%)
Mar 23, 2005 61.26 61.27 59.32 59.70 3,796,000 -2.11(-3.41%)
Mar 22, 2005 63.08 63.51 61.74 61.81 2,406,600 -0.82(-1.31%)
Mar 21, 2005 62.89 63.52 61.95 62.63 2,560,900 -0.50(-0.79%)
Mar 18, 2005 62.73 63.74 62.60 63.13 2,945,300 +0.55(+0.88%)
Mar 17, 2005 62.10 62.73 61.44 62.58 2,372,900 +1.13(+1.84%)
Mar 16, 2005 61.33 62.60 60.73 61.45 2,760,800 +0.01(+0.02%)
Mar 15, 2005 62.31 63.19 61.44 61.44 2,726,400 -0.86(-1.38%)
Mar 14, 2005 61.70 62.49 60.70 62.30 2,564,900 +0.80(+1.30%)
Mar 11, 2005 59.75 62.14 59.75 61.50 3,130,200 +0.73(+1.20%)
Mar 10, 2005 60.50 61.35 59.61 60.77 5,135,200 -2.08(-3.31%)
Mar 09, 2005 64.62 65.90 62.79 62.85 2,915,200 -1.50(-2.33%)
Mar 08, 2005 64.25 65.24 64.25 64.35 1,651,700 -0.12(-0.19%)
Mar 07, 2005 65.00 65.25 63.90 64.47 2,811,300 -1.22(-1.86%)
Mar 04, 2005 64.00 65.86 63.02 65.69 3,639,000 +2.19(+3.45%)
Mar 03, 2005 62.98 63.75 62.42 63.50 2,823,000 +1.52(+2.45%)
Mar 02, 2005 60.27 61.99 60.27 61.98 2,343,500 +0.93(+1.52%)
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.