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 (%)
Sep 29, 2006 39.32 39.75 38.89 39.51 5,298,688 +0.03(+0.08%)
Sep 28, 2006 39.69 40.09 39.32 39.47 7,706,631 -0.14(-0.36%)
Sep 27, 2006 39.52 39.77 38.70 39.62 6,118,720 +0.59(+1.51%)
Sep 26, 2006 38.75 39.41 38.29 39.03 7,243,503 +1.22(+3.22%)
Sep 25, 2006 37.63 37.92 36.99 37.81 8,680,238 -0.11(-0.30%)
Sep 22, 2006 38.64 38.91 37.80 37.92 4,573,522 -0.69(-1.78%)
Sep 21, 2006 38.13 38.96 38.07 38.61 6,043,052 +0.56(+1.46%)
Sep 20, 2006 38.48 38.92 37.79 38.06 9,503,469 -0.84(-2.17%)
Sep 19, 2006 39.94 39.99 38.43 38.90 9,459,956 -0.79(-2.00%)
Sep 18, 2006 39.49 40.03 39.30 39.69 6,488,422 +0.33(+0.83%)
Sep 15, 2006 39.67 39.85 38.99 39.37 6,522,816 -0.30(-0.76%)
Sep 14, 2006 40.33 40.54 39.36 39.67 9,000,348 -0.66(-1.63%)
Sep 13, 2006 39.46 40.62 39.46 40.33 5,566,486 +0.86(+2.17%)
Sep 12, 2006 39.07 39.66 39.07 39.47 6,559,931 +0.28(+0.72%)
Sep 11, 2006 40.32 40.33 38.97 39.19 9,622,490 -1.29(-3.20%)
Sep 08, 2006 40.69 40.98 40.06 40.48 8,136,163 -0.31(-0.75%)
Sep 07, 2006 40.74 41.12 40.39 40.79 6,076,966 -0.24(-0.59%)
Sep 06, 2006 41.38 41.72 40.86 41.03 6,690,150 -0.56(-1.34%)
Sep 05, 2006 41.24 41.81 41.13 41.59 4,462,660 +0.06(+0.15%)
Sep 01, 2006 40.90 41.66 40.87 41.53 2,645,345 +0.72(+1.76%)
Aug 31, 2006 41.16 41.34 40.60 40.81 3,956,659 -0.36(-0.88%)
Aug 30, 2006 41.63 41.88 40.57 41.17 4,783,569 -0.37(-0.89%)
Aug 29, 2006 41.79 41.79 41.03 41.54 3,881,151 -0.24(-0.58%)
Aug 28, 2006 41.88 42.18 41.66 41.78 3,290,683 -0.63(-1.49%)
Aug 25, 2006 42.86 43.31 42.41 42.41 3,112,471 -0.09(-0.21%)
Aug 24, 2006 41.99 42.50 41.74 42.50 2,461,214 +0.58(+1.37%)
Aug 23, 2006 42.93 43.04 41.79 41.93 3,069,598 -1.06(-2.47%)
Aug 22, 2006 42.73 43.04 42.52 42.99 2,811,399 +0.27(+0.63%)
Aug 21, 2006 42.63 43.11 42.48 42.72 2,763,886 +0.21(+0.49%)
Aug 18, 2006 42.04 42.56 41.59 42.51 3,556,562 +0.48(+1.13%)
Aug 17, 2006 42.04 42.41 41.88 42.04 4,910,109 -0.26(-0.61%)
Aug 16, 2006 42.57 43.11 41.99 42.29 4,041,446 -0.20(-0.47%)
Aug 15, 2006 42.56 42.86 42.06 42.49 3,482,973 +0.13(+0.31%)
Aug 14, 2006 43.13 43.14 42.01 42.36 3,553,682 -0.84(-1.94%)
Aug 11, 2006 43.66 43.66 43.00 43.20 3,424,742 -0.46(-1.06%)
Aug 10, 2006 44.19 44.43 43.23 43.66 6,919,234 -0.78(-1.74%)
Aug 09, 2006 44.93 45.26 44.43 44.44 5,683,748 +0.05(+0.11%)
Aug 08, 2006 43.86 44.92 43.58 44.39 6,018,576 +0.53(+1.21%)
Aug 07, 2006 43.37 44.13 43.08 43.86 4,124,473 +0.60(+1.39%)
Aug 04, 2006 43.76 44.03 42.80 43.26 5,104,799 -0.27(-0.62%)
Aug 03, 2006 42.82 44.11 42.67 43.53 5,129,915 -0.20(-0.46%)
Aug 02, 2006 44.07 45.01 43.26 43.73 6,909,636 +0.12(+0.29%)
Aug 01, 2006 44.11 44.20 43.08 43.60 5,659,592 -0.45(-1.02%)
Jul 31, 2006 43.76 44.39 43.19 44.05 6,325,887 +0.66(+1.51%)
Jul 28, 2006 42.64 43.68 42.29 43.39 6,250,059 +0.56(+1.31%)
Jul 27, 2006 43.73 43.76 42.74 42.83 7,282,697 -0.12(-0.28%)
Jul 26, 2006 41.94 43.63 41.81 42.95 7,756,063 +1.01(+2.41%)
Jul 25, 2006 40.87 42.16 40.87 41.94 8,310,376 +1.29(+3.17%)
Jul 24, 2006 39.26 40.90 39.32 40.65 6,937,791 +1.39(+3.53%)
Jul 21, 2006 40.19 40.19 38.94 39.26 8,344,131 -0.72(-1.80%)
Jul 20, 2006 40.79 41.09 39.89 39.98 8,147,202 -0.83(-2.04%)
Jul 19, 2006 40.91 41.25 40.47 40.81 6,566,170 -0.09(-0.23%)
Jul 18, 2006 41.76 42.03 40.36 40.91 7,901,960 -0.53(-1.28%)
Jul 17, 2006 42.14 42.15 41.02 41.44 6,506,659 -0.90(-2.13%)
Jul 14, 2006 42.47 42.59 41.26 42.34 6,843,566 +0.14(+0.33%)
Jul 13, 2006 43.09 43.11 41.82 42.20 7,230,225 -0.77(-1.79%)
Jul 12, 2006 43.24 43.33 42.53 42.97 5,976,502 -0.05(-0.12%)
Jul 11, 2006 42.56 43.18 42.51 43.02 3,618,312 +0.71(+1.67%)
Jul 10, 2006 42.40 42.78 41.94 42.31 3,434,981 -0.09(-0.21%)
Jul 07, 2006 43.38 43.75 42.17 42.40 5,892,195 -0.58(-1.34%)
Jul 06, 2006 42.76 43.35 42.52 42.98 4,493,055 +0.02(+0.04%)
Jul 05, 2006 43.03 43.04 42.04 42.96 5,758,776 -0.06(-0.15%)
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.