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, 2008 87.81 88.76 86.52 88.13 8,219,937 +1.20(+1.39%)
Jun 27, 2008 86.36 87.36 85.49 86.93 6,543,215 +1.71(+2.01%)
Jun 26, 2008 85.18 86.90 83.69 85.21 10,090,224 +1.10(+1.31%)
Jun 25, 2008 87.18 87.49 82.45 84.11 10,245,516 -2.78(-3.20%)
Jun 24, 2008 90.20 90.74 86.67 86.89 7,943,064 -4.37(-4.79%)
Jun 23, 2008 86.27 91.26 86.27 91.26 6,758,481 +4.44(+5.11%)
Jun 20, 2008 88.61 88.92 86.05 86.82 7,042,292 -0.33(-0.38%)
Jun 19, 2008 89.06 90.81 86.96 87.15 9,452,587 -1.41(-1.59%)
Jun 18, 2008 90.03 90.03 86.88 88.56 8,336,053 -1.01(-1.13%)
Jun 17, 2008 87.40 90.00 86.73 89.57 7,240,640 +2.43(+2.79%)
Jun 16, 2008 89.08 90.03 86.94 87.14 5,985,703 -0.65(-0.74%)
Jun 13, 2008 87.31 88.56 86.27 87.79 6,188,748 +0.65(+0.75%)
Jun 12, 2008 88.59 88.80 86.82 87.14 8,407,786 -1.63(-1.84%)
Jun 11, 2008 87.82 89.49 87.00 88.77 6,995,779 +1.78(+2.04%)
Jun 10, 2008 87.70 90.00 85.54 86.99 8,811,105 -3.04(-3.37%)
Jun 09, 2008 85.89 90.26 85.75 90.03 9,663,070 +5.13(+6.04%)
Jun 06, 2008 87.12 88.51 84.90 84.90 10,389,253 -0.95(-1.11%)
Jun 05, 2008 82.97 85.87 82.34 85.85 7,193,127 +3.33(+4.03%)
Jun 04, 2008 82.17 84.85 81.50 82.52 9,404,234 -0.48(-0.58%)
Jun 03, 2008 86.51 86.51 83.00 83.00 7,885,333 -3.23(-3.74%)
Jun 02, 2008 84.67 87.56 84.67 86.23 5,961,312 +1.23(+1.45%)
May 30, 2008 84.96 86.00 83.95 85.00 7,232,825 +0.57(+0.68%)
May 29, 2008 87.59 87.59 84.25 84.43 7,313,997 -3.68(-4.18%)
May 28, 2008 85.60 88.11 84.59 88.11 7,432,898 +1.98(+2.30%)
May 27, 2008 88.12 88.12 85.63 86.13 7,516,626 -2.26(-2.55%)
May 26, 2008 92.38 92.51 87.19 88.39 0 +0.00(+0.00%)
May 23, 2008 92.38 92.51 87.19 88.39 8,147,786 -2.85(-3.12%)
May 22, 2008 92.25 93.51 90.24 91.24 7,735,015 -0.54(-0.59%)
May 21, 2008 93.41 94.62 91.58 91.78 10,192,401 -1.30(-1.40%)
May 20, 2008 92.25 93.77 91.47 93.08 7,426,208 +1.64(+1.79%)
May 19, 2008 91.94 92.85 90.53 91.44 7,753,495 +0.46(+0.51%)
May 16, 2008 87.83 90.98 87.64 90.98 10,687,000 +4.65(+5.38%)
May 15, 2008 86.74 87.64 84.67 86.33 11,103,046 +0.71(+0.83%)
May 14, 2008 88.60 88.96 85.39 85.62 10,678,042 -2.70(-3.06%)
May 13, 2008 85.60 88.77 84.99 88.32 9,174,964 +3.33(+3.92%)
May 12, 2008 84.71 85.28 83.28 84.99 6,704,445 -1.03(-1.19%)
May 09, 2008 87.55 87.91 84.74 86.02 3,873,220 -1.59(-1.82%)
May 08, 2008 86.37 87.72 85.61 87.61 6,090,640 +1.49(+1.73%)
May 07, 2008 88.27 88.45 85.77 86.12 6,841,768 -1.16(-1.33%)
May 06, 2008 84.16 87.95 83.74 87.28 9,346,185 +4.01(+4.82%)
May 05, 2008 81.87 84.82 81.87 83.27 6,748,190 +1.60(+1.96%)
May 02, 2008 80.56 81.80 79.57 81.67 7,193,077 +1.52(+1.90%)
May 01, 2008 83.07 83.48 77.66 80.15 13,085,936 -5.24(-6.14%)
Apr 30, 2008 84.49 86.69 83.71 85.39 5,942,969 +1.27(+1.51%)
Apr 29, 2008 86.23 86.68 83.50 84.12 5,196,192 -3.31(-3.79%)
Apr 28, 2008 88.12 89.67 87.15 87.43 5,198,730 +0.06(+0.07%)
Apr 25, 2008 85.03 87.37 85.03 87.37 7,411,787 +2.83(+3.34%)
Apr 24, 2008 87.03 87.49 84.35 84.54 7,680,842 -3.49(-3.96%)
Apr 23, 2008 89.84 89.91 87.40 88.03 5,772,262 -1.75(-1.95%)
Apr 22, 2008 89.86 90.66 89.11 89.78 7,633,129 +0.29(+0.32%)
Apr 21, 2008 90.84 91.09 88.60 89.49 6,912,795 -0.86(-0.95%)
Apr 18, 2008 88.04 90.39 87.70 90.36 6,747,324 +2.22(+2.52%)
Apr 17, 2008 87.97 89.37 87.44 88.14 5,992,611 -1.07(-1.20%)
Apr 16, 2008 87.05 89.34 86.33 89.21 6,940,065 +2.92(+3.38%)
Apr 15, 2008 87.80 87.80 84.94 86.29 5,482,424 -0.22(-0.25%)
Apr 14, 2008 83.10 86.74 83.10 86.51 5,622,165 +2.86(+3.42%)
Apr 11, 2008 83.94 85.23 83.43 83.65 4,611,250 -1.48(-1.74%)
Apr 10, 2008 85.30 85.72 83.76 85.13 7,563,813 +0.23(+0.28%)
Apr 09, 2008 83.69 85.81 82.74 84.89 10,083,902 +2.47(+2.99%)
Apr 08, 2008 81.70 83.43 80.90 82.42 6,057,792 +0.89(+1.09%)
Apr 07, 2008 82.22 83.34 80.71 81.54 8,383,923 +1.39(+1.73%)
Apr 04, 2008 78.62 80.99 78.37 80.15 5,572,050 +2.05(+2.62%)
Apr 03, 2008 77.28 79.25 77.16 78.10 6,084,683 +0.50(+0.65%)
Apr 02, 2008 76.86 78.33 75.37 77.60 5,108,560 +0.96(+1.26%)
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.