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, 2011 77.43 78.69 77.25 78.45 3,938,980 +1.46(+1.90%)
Jun 29, 2011 76.49 77.84 76.23 76.98 4,296,194 +0.83(+1.09%)
Jun 28, 2011 74.27 76.20 74.26 76.16 3,802,672 +2.26(+3.05%)
Jun 27, 2011 73.16 74.18 73.16 73.90 2,691,765 +0.17(+0.22%)
Jun 24, 2011 74.62 75.04 73.50 73.74 4,848,151 -0.91(-1.22%)
Jun 23, 2011 74.02 74.77 73.28 74.64 5,756,030 -0.57(-0.75%)
Jun 22, 2011 75.32 76.40 75.15 75.21 3,345,691 -0.51(-0.67%)
Jun 21, 2011 74.84 76.07 74.71 75.72 3,449,033 +1.46(+1.97%)
Jun 20, 2011 73.94 74.34 73.91 74.26 4,113,259 -0.23(-0.31%)
Jun 17, 2011 75.06 75.31 73.96 74.49 5,758,841 +0.10(+0.14%)
Jun 16, 2011 74.50 74.99 73.30 74.38 4,486,746 +0.55(+0.74%)
Jun 15, 2011 74.63 75.62 73.32 73.84 4,519,460 -1.37(-1.83%)
Jun 14, 2011 74.68 75.64 74.65 75.21 3,361,373 +1.37(+1.85%)
Jun 13, 2011 74.94 75.33 73.07 73.84 3,966,449 -1.02(-1.36%)
Jun 10, 2011 75.81 76.02 74.74 74.86 4,254,005 -1.61(-2.11%)
Jun 09, 2011 76.33 76.87 75.78 76.48 3,375,685 +0.51(+0.67%)
Jun 08, 2011 75.16 77.36 75.16 75.97 5,561,328 +1.01(+1.35%)
Jun 07, 2011 75.67 76.34 74.47 74.96 5,635,806 +0.46(+0.62%)
Jun 06, 2011 75.72 76.36 74.38 74.49 4,061,854 -1.44(-1.90%)
Jun 03, 2011 75.71 76.57 74.99 75.94 6,643,247 -1.61(-2.08%)
May 24, 2011 77.79 78.92 77.28 77.55 4,239,923 +0.58(+0.76%)
May 23, 2011 76.63 77.66 76.18 76.97 3,751,090 -1.23(-1.58%)
May 20, 2011 77.80 78.83 76.65 78.20 4,776,215 +0.10(+0.12%)
May 19, 2011 78.83 79.17 77.35 78.10 3,315,546 -0.28(-0.36%)
May 18, 2011 77.61 78.99 77.11 78.38 4,036,143 +1.18(+1.53%)
May 17, 2011 77.19 77.36 75.55 77.20 6,034,882 -0.53(-0.69%)
May 16, 2011 78.50 79.57 77.38 77.73 4,743,692 -1.26(-1.59%)
May 13, 2011 78.99 79.74 77.31 78.99 4,593,640 +0.53(+0.67%)
May 12, 2011 78.22 79.05 77.15 78.47 4,830,687 +0.00(+0.00%)
May 11, 2011 81.02 81.02 78.07 78.47 4,621,017 -2.88(-3.54%)
May 10, 2011 81.52 81.86 80.18 81.35 3,894,312 +0.39(+0.49%)
May 09, 2011 79.44 81.32 79.44 80.95 3,860,647 +1.98(+2.51%)
May 06, 2011 79.22 81.27 77.96 78.97 5,310,359 +0.87(+1.12%)
May 05, 2011 79.27 79.90 77.31 78.10 7,182,010 -2.40(-2.98%)
May 04, 2011 82.02 82.02 79.74 80.49 4,900,489 -1.61(-1.97%)
May 03, 2011 83.21 83.39 80.81 82.11 4,608,435 -1.14(-1.37%)
May 02, 2011 83.05 83.35 82.79 83.25 3,902,041 -1.54(-1.82%)
Apr 29, 2011 82.83 85.27 82.76 84.79 6,047,888 +2.14(+2.59%)
Apr 28, 2011 81.84 83.44 81.38 82.65 6,002,068 +1.96(+2.43%)
Apr 27, 2011 80.36 80.88 79.03 80.69 5,017,253 +0.46(+0.57%)
Apr 26, 2011 78.19 80.25 78.17 80.23 5,143,618 +2.29(+2.94%)
Apr 25, 2011 78.49 78.61 77.61 77.94 3,853,509 -0.46(-0.58%)
Apr 21, 2011 79.05 79.05 77.70 78.40 3,444,835 -0.38(-0.48%)
Apr 20, 2011 78.83 79.27 78.40 78.78 3,999,850 +1.28(+1.66%)
Apr 19, 2011 76.90 77.75 76.75 77.49 2,927,670 +0.80(+1.04%)
Apr 18, 2011 76.41 77.03 75.66 76.69 3,239,935 -0.93(-1.20%)
Apr 15, 2011 77.53 77.89 77.06 77.62 4,644,297 -0.01(-0.01%)
Apr 14, 2011 77.24 78.01 76.63 77.63 3,675,064 +0.10(+0.12%)
Apr 13, 2011 78.44 78.96 77.09 77.54 4,675,505 -0.09(-0.11%)
Apr 12, 2011 79.21 79.34 77.09 77.62 6,408,098 -2.44(-3.05%)
Apr 11, 2011 82.44 82.44 79.69 80.07 6,038,474 -2.48(-3.00%)
Apr 08, 2011 82.49 83.57 82.13 82.55 4,886,649 +0.87(+1.06%)
Apr 07, 2011 82.18 82.60 81.18 81.68 3,358,229 -0.51(-0.62%)
Apr 06, 2011 83.43 83.65 81.83 82.18 3,648,152 -1.05(-1.26%)
Apr 05, 2011 82.51 83.48 82.36 83.24 3,089,506 +0.60(+0.73%)
Apr 04, 2011 82.80 83.63 82.49 82.63 3,407,334 +0.20(+0.25%)
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.