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 29, 2007 50.98 51.66 50.85 51.00 5,488,208 +0.31(+0.60%)
Jun 28, 2007 51.24 51.32 50.53 50.70 5,639,701 +0.05(+0.10%)
Jun 27, 2007 49.74 50.74 49.33 50.65 9,598,014 +0.37(+0.73%)
Jun 26, 2007 52.51 52.58 50.15 50.28 9,112,020 -2.04(-3.90%)
Jun 25, 2007 52.70 52.84 51.62 52.31 4,852,845 -0.78(-1.47%)
Jun 22, 2007 53.71 53.96 52.78 53.10 4,829,285 -0.61(-1.14%)
Jun 21, 2007 52.89 54.06 52.96 53.71 4,858,118 +0.82(+1.55%)
Jun 20, 2007 54.70 54.80 52.78 52.89 5,271,333 -1.43(-2.64%)
Jun 19, 2007 54.35 54.82 53.82 54.32 4,223,337 -0.11(-0.21%)
Jun 18, 2007 54.57 54.90 54.31 54.43 4,190,702 -0.14(-0.25%)
Jun 15, 2007 54.55 54.88 54.31 54.57 6,826,129 +0.71(+1.31%)
Jun 14, 2007 53.01 53.97 53.00 53.86 5,611,759 +1.43(+2.73%)
Jun 13, 2007 51.88 52.53 51.41 52.43 5,579,444 +0.84(+1.62%)
Jun 12, 2007 52.07 52.50 51.33 51.60 4,865,956 -0.59(-1.14%)
Jun 11, 2007 51.46 52.48 51.10 52.19 4,735,577 +0.68(+1.31%)
Jun 08, 2007 50.37 51.54 50.08 51.51 4,954,645 +1.09(+2.16%)
Jun 07, 2007 51.45 51.88 50.43 50.43 4,516,533 -1.12(-2.17%)
Jun 06, 2007 52.23 52.23 51.30 51.55 3,803,883 -0.68(-1.30%)
Jun 05, 2007 52.00 52.31 51.55 52.23 5,550,969 +0.23(+0.43%)
Jun 04, 2007 50.76 52.10 50.65 52.00 4,206,365 +1.09(+2.14%)
Jun 01, 2007 51.00 51.31 50.63 50.91 5,841,483 +0.44(+0.87%)
May 31, 2007 51.78 51.31 50.41 50.48 8,501,546 -0.24(-0.48%)
May 30, 2007 48.81 50.73 48.64 50.72 9,686,640 +1.79(+3.65%)
May 29, 2007 48.70 49.05 48.34 48.93 3,881,151 +0.16(+0.33%)
May 25, 2007 48.80 49.11 48.33 48.77 3,724,433 +0.29(+0.59%)
May 24, 2007 49.01 49.70 48.16 48.48 4,828,042 -0.53(-1.07%)
May 23, 2007 49.10 49.79 48.96 49.01 4,466,819 +0.00(+0.00%)
May 22, 2007 49.32 49.56 48.95 49.01 4,204,460 -0.19(-0.39%)
May 21, 2007 48.88 49.63 48.48 49.20 6,457,934 +0.58(+1.18%)
May 18, 2007 47.58 48.78 47.58 48.63 5,665,338 +0.91(+1.90%)
May 17, 2007 46.85 48.08 46.74 47.72 6,152,081 +0.87(+1.85%)
May 16, 2007 46.01 46.85 45.96 46.85 6,038,572 +0.84(+1.83%)
May 15, 2007 45.39 46.44 45.39 46.01 4,567,603 -0.19(-0.42%)
May 14, 2007 46.21 46.72 45.96 46.20 3,801,643 -0.01(-0.03%)
May 11, 2007 46.01 46.48 45.76 46.21 3,822,520 +0.61(+1.34%)
May 10, 2007 46.18 46.43 45.49 45.60 4,468,739 -0.71(-1.54%)
May 09, 2007 46.56 46.59 45.86 46.31 3,443,018 -0.21(-0.44%)
May 08, 2007 46.96 46.93 46.03 46.52 3,968,977 -0.44(-0.93%)
May 07, 2007 46.95 47.14 46.49 46.96 4,081,326 +0.01(+0.01%)
May 04, 2007 46.73 47.50 46.61 46.95 4,870,338 +0.23(+0.50%)
May 03, 2007 46.32 46.94 46.14 46.72 5,794,611 +0.40(+0.86%)
May 02, 2007 45.81 46.56 45.31 46.32 5,003,669 +0.51(+1.11%)
May 01, 2007 45.26 45.99 44.80 45.81 6,526,269 +0.49(+1.09%)
Apr 30, 2007 45.83 46.43 45.32 45.32 5,495,242 -0.64(-1.40%)
Apr 27, 2007 46.04 46.51 45.90 45.96 8,422,519 -0.56(-1.20%)
Apr 26, 2007 47.64 47.64 46.32 46.52 8,491,682 -1.24(-2.59%)
Apr 25, 2007 47.50 48.09 47.32 47.76 6,270,976 +0.76(+1.62%)
Apr 24, 2007 47.14 47.33 46.87 46.99 3,884,048 +0.06(+0.12%)
Apr 23, 2007 46.94 47.35 46.73 46.94 3,830,875 +0.01(+0.01%)
Apr 20, 2007 46.34 46.93 46.34 46.93 5,587,240 +0.66(+1.42%)
Apr 19, 2007 46.49 46.49 46.03 46.28 4,707,944 -0.48(-1.03%)
Apr 18, 2007 46.49 47.00 46.33 46.76 4,592,526 +0.02(+0.05%)
Apr 17, 2007 46.82 47.04 46.44 46.73 6,115,060 +0.03(+0.05%)
Apr 16, 2007 46.91 46.98 46.08 46.71 4,493,680 -0.25(-0.53%)
Apr 13, 2007 46.66 47.04 46.33 46.96 5,072,324 +0.30(+0.64%)
Apr 12, 2007 45.76 46.79 45.69 46.66 6,205,965 +1.09(+2.40%)
Apr 11, 2007 45.70 45.88 45.37 45.56 4,271,291 -0.13(-0.29%)
Apr 10, 2007 45.10 45.76 45.07 45.69 3,444,365 +0.57(+1.26%)
Apr 09, 2007 45.07 45.46 44.77 45.13 3,519,639 +0.06(+0.14%)
Apr 05, 2007 44.88 45.17 44.71 45.06 3,803,243 +0.18(+0.40%)
Apr 04, 2007 44.68 44.97 44.34 44.88 4,964,578 -0.02(-0.06%)
Apr 03, 2007 44.54 44.99 44.09 44.91 4,973,300 +0.36(+0.81%)
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.