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 30, 2009 57.70 58.13 56.57 57.40 7,523,546 +0.19(+0.33%)
Sep 29, 2009 57.76 58.04 56.75 57.22 5,771,741 -0.79(-1.36%)
Sep 28, 2009 57.42 58.17 57.17 58.01 4,840,252 +0.51(+0.88%)
Sep 25, 2009 57.99 58.40 56.57 57.50 8,048,238 +0.29(+0.50%)
Sep 24, 2009 57.33 57.72 56.65 57.21 7,680,342 +0.33(+0.58%)
Sep 23, 2009 58.23 58.40 56.73 56.88 4,910,164 -1.33(-2.28%)
Sep 22, 2009 58.51 58.51 57.70 58.20 4,917,503 +0.66(+1.14%)
Sep 21, 2009 57.08 57.80 56.71 57.55 5,034,882 -1.33(-2.26%)
Sep 18, 2009 59.18 59.35 58.31 58.88 6,040,647 -0.23(-0.39%)
Sep 17, 2009 58.97 59.87 58.42 59.11 7,801,024 +1.29(+2.23%)
Sep 16, 2009 57.73 59.34 57.42 57.82 6,753,867 +0.61(+1.06%)
Sep 15, 2009 57.42 57.67 56.53 57.22 7,755,151 +0.09(+0.16%)
Sep 14, 2009 56.48 57.48 56.35 57.12 5,831,000 +0.01(+0.01%)
Sep 11, 2009 56.77 58.35 56.55 57.12 10,658,226 +0.91(+1.62%)
Sep 10, 2009 54.87 56.37 54.54 56.20 6,182,008 +1.53(+2.80%)
Sep 09, 2009 54.38 54.99 54.17 54.67 6,459,238 +0.81(+1.51%)
Sep 08, 2009 53.77 54.47 53.50 53.86 5,397,943 +1.33(+2.53%)
Sep 04, 2009 51.71 52.64 51.63 52.53 2,886,844 +0.56(+1.08%)
Sep 03, 2009 52.26 52.58 51.45 51.96 5,123,052 -0.02(-0.04%)
Sep 02, 2009 52.02 52.50 51.60 51.98 4,179,011 -0.12(-0.23%)
Sep 01, 2009 52.50 53.60 51.93 52.10 4,694,190 -1.00(-1.88%)
Aug 31, 2009 53.63 53.75 52.66 53.10 4,051,836 -1.47(-2.69%)
Aug 28, 2009 54.36 54.78 53.56 54.57 4,584,788 +0.54(+0.99%)
Aug 27, 2009 53.01 54.30 52.51 54.03 4,520,780 +0.44(+0.82%)
Aug 26, 2009 53.46 54.00 52.75 53.60 5,170,193 -0.33(-0.60%)
Aug 25, 2009 55.43 55.78 53.64 53.92 4,713,192 -1.31(-2.38%)
Aug 24, 2009 56.19 56.48 54.96 55.23 4,686,321 -0.32(-0.57%)
Aug 21, 2009 54.30 55.69 53.83 55.55 5,823,789 +1.88(+3.51%)
Aug 20, 2009 54.25 54.67 53.61 53.67 5,372,925 -0.57(-1.05%)
Aug 19, 2009 52.64 54.98 52.64 54.24 4,372,355 +0.61(+1.13%)
Aug 18, 2009 52.69 54.00 52.51 53.63 4,254,891 +1.20(+2.28%)
Aug 17, 2009 53.13 53.20 52.05 52.44 3,939,846 -1.89(-3.48%)
Aug 14, 2009 54.78 54.95 53.59 54.33 2,977,280 -0.64(-1.16%)
Aug 13, 2009 55.18 55.40 54.07 54.96 4,367,196 +0.43(+0.78%)
Aug 12, 2009 53.64 55.07 53.64 54.54 4,019,534 +0.66(+1.22%)
Aug 11, 2009 55.10 55.10 53.66 53.88 3,988,377 -1.38(-2.49%)
Aug 10, 2009 54.30 55.30 53.76 55.26 4,815,518 +0.84(+1.54%)
Aug 07, 2009 54.73 55.26 54.08 54.42 6,239,874 +0.16(+0.30%)
Aug 06, 2009 54.73 54.73 53.61 54.26 5,346,836 -0.20(-0.37%)
Aug 05, 2009 54.74 55.20 54.15 54.46 7,285,070 +0.01(+0.01%)
Aug 04, 2009 53.78 55.10 53.28 54.45 6,339,767 +0.32(+0.59%)
Aug 03, 2009 53.28 54.60 53.16 54.13 6,629,593 +1.66(+3.16%)
Jul 31, 2009 50.90 53.11 50.90 52.48 7,571,218 +1.04(+2.02%)
Jul 30, 2009 50.63 51.84 50.38 51.44 8,826,190 +2.73(+5.61%)
Jul 29, 2009 48.05 48.75 47.21 48.71 7,172,382 -0.40(-0.81%)
Jul 28, 2009 49.06 49.25 47.95 49.11 5,201,619 -0.78(-1.57%)
Jul 27, 2009 49.65 50.05 49.14 49.89 3,740,494 +0.04(+0.08%)
Jul 24, 2009 49.05 49.85 48.91 49.85 1,908 +0.30(+0.61%)
Jul 23, 2009 47.78 49.65 47.78 49.55 5,214,926 +1.80(+3.77%)
Jul 22, 2009 47.97 48.28 47.34 47.75 4,985,258 -0.74(-1.53%)
Jul 21, 2009 48.92 49.04 47.54 48.50 5,547,288 +0.08(+0.17%)
Jul 20, 2009 47.63 48.55 47.41 48.41 5,718,922 +1.22(+2.58%)
Jul 17, 2009 46.99 47.76 46.52 47.19 5,588,966 +0.11(+0.24%)
Jul 16, 2009 45.82 47.37 45.64 47.08 5,491,706 +0.47(+1.01%)
Jul 15, 2009 45.26 46.86 45.19 46.61 9,245,978 +2.14(+4.81%)
Jul 14, 2009 43.76 44.59 43.69 44.48 6,619,238 +1.18(+2.71%)
Jul 13, 2009 42.14 43.36 41.83 43.30 5,486,283 +0.76(+1.79%)
Jul 10, 2009 42.24 42.81 41.81 42.54 5,613,631 -0.64(-1.49%)
Jul 09, 2009 42.47 43.44 42.05 43.18 8,652,684 +1.85(+4.48%)
Jul 08, 2009 41.61 42.44 40.64 41.33 10,288,266 -0.17(-0.41%)
Jul 07, 2009 42.44 42.44 41.38 41.50 6,594,436 -0.70(-1.66%)
Jul 06, 2009 42.04 42.26 40.99 42.20 6,580,836 -0.93(-2.16%)
Jul 02, 2009 43.68 43.86 42.93 43.13 6,784,092 -1.31(-2.94%)
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.