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 (%)
Feb 27, 2009 36.34 38.20 35.93 36.94 0 -0.46(-1.24%)
Feb 26, 2009 37.87 39.10 37.39 37.40 7,948,439 +0.08(+0.22%)
Feb 25, 2009 37.62 38.65 36.44 37.32 10,411,191 -0.51(-1.35%)
Feb 24, 2009 37.31 38.26 36.78 37.83 12,868,581 +0.64(+1.71%)
Feb 23, 2009 40.73 40.78 37.14 37.19 8,322,723 -2.71(-6.80%)
Feb 20, 2009 40.84 41.20 38.57 39.91 10,974,110 -1.77(-4.24%)
Feb 19, 2009 41.13 42.43 41.11 41.68 10,362,963 -0.26(-0.63%)
Feb 18, 2009 43.01 43.30 41.26 41.94 9,220,544 -0.66(-1.56%)
Feb 17, 2009 44.68 44.68 42.51 42.60 10,075,541 -3.22(-7.03%)
Feb 13, 2009 45.40 46.84 45.40 45.82 5,830,610 +0.12(+0.26%)
Feb 12, 2009 44.73 46.01 44.13 45.70 7,520,217 +0.17(+0.37%)
Feb 11, 2009 47.28 47.99 44.53 45.53 9,688,763 -1.48(-3.15%)
Feb 10, 2009 50.01 50.45 46.44 47.01 10,678,976 -2.61(-5.27%)
Feb 09, 2009 48.38 50.19 48.15 49.63 7,253,199 +0.41(+0.83%)
Feb 06, 2009 47.95 49.61 47.51 49.22 6,568,070 +0.51(+1.05%)
Feb 05, 2009 47.10 48.90 46.23 48.71 9,404,369 +1.18(+2.49%)
Feb 04, 2009 47.47 48.77 46.94 47.53 9,902,019 +0.31(+0.66%)
Feb 03, 2009 46.44 47.48 45.82 47.21 8,381,822 +1.21(+2.64%)
Feb 02, 2009 45.38 46.72 45.32 46.00 8,103,266 -0.88(-1.88%)
Jan 30, 2009 49.38 49.61 46.51 46.88 0 -1.45(-3.00%)
Jan 29, 2009 48.01 48.97 47.51 48.33 8,427,628 -0.81(-1.65%)
Jan 28, 2009 48.88 49.38 47.47 49.15 9,567,008 +1.13(+2.34%)
Jan 27, 2009 48.67 48.75 47.16 48.02 7,032,895 -0.94(-1.93%)
Jan 26, 2009 47.65 50.31 47.55 48.96 8,615,596 +1.49(+3.13%)
Jan 23, 2009 44.91 48.30 44.69 47.48 8,801,608 +1.39(+3.03%)
Jan 22, 2009 45.64 47.46 45.13 46.08 10,646,203 -0.68(-1.44%)
Jan 21, 2009 44.99 46.87 44.18 46.76 9,324,579 +2.94(+6.70%)
Jan 20, 2009 45.73 47.09 43.61 43.82 8,086,901 -2.74(-5.89%)
Jan 16, 2009 47.27 48.23 45.26 46.56 10,106,151 +0.16(+0.35%)
Jan 15, 2009 45.58 46.68 43.65 46.40 10,537,297 +0.59(+1.30%)
Jan 14, 2009 46.88 47.06 44.54 45.81 10,030,300 -1.96(-4.11%)
Jan 13, 2009 46.88 48.01 46.36 47.77 10,869,687 +0.75(+1.60%)
Jan 12, 2009 49.52 49.68 46.42 47.02 8,743,943 -3.38(-6.70%)
Jan 09, 2009 51.35 52.00 49.28 50.40 7,195,314 -0.93(-1.80%)
Jan 08, 2009 52.05 53.13 50.23 51.32 9,489,286 -1.01(-1.92%)
Jan 07, 2009 52.35 52.98 50.57 52.33 9,069,054 -1.23(-2.30%)
Jan 06, 2009 53.12 55.05 52.55 53.56 13,152,978 +1.64(+3.17%)
Jan 05, 2009 49.32 53.33 49.15 51.91 11,424,107 +2.37(+4.78%)
Jan 02, 2009 46.78 50.01 46.78 49.55 5,907,119 +2.96(+6.35%)
Jan 01, 2009 45.08 47.50 45.08 46.59 0 +0.00(+0.00%)
Dec 31, 2008 45.08 47.50 45.08 46.59 4,539,113 +0.56(+1.21%)
Dec 30, 2008 45.49 46.11 44.45 46.03 4,661,992 +0.41(+0.89%)
Dec 29, 2008 46.05 46.28 44.41 45.63 4,476,112 +1.04(+2.34%)
Dec 26, 2008 45.00 45.00 43.64 44.58 2,854,406 +0.72(+1.64%)
Dec 24, 2008 43.16 44.00 42.91 43.86 2,489,196 -0.31(-0.69%)
Dec 23, 2008 45.01 45.88 43.51 44.17 5,726,865 -0.21(-0.46%)
Dec 22, 2008 45.99 47.39 43.50 44.38 6,987,491 -2.24(-4.80%)
Dec 19, 2008 43.28 46.96 43.28 46.61 10,642,865 +2.98(+6.82%)
Dec 18, 2008 45.84 45.88 42.89 43.64 7,951,167 -2.63(-5.69%)
Dec 17, 2008 45.99 47.75 45.33 46.27 6,833,537 -0.36(-0.78%)
Dec 16, 2008 45.61 46.88 44.71 46.63 6,954,608 +1.73(+3.84%)
Dec 15, 2008 46.41 46.97 43.79 44.91 8,427,790 +0.19(+0.42%)
Dec 12, 2008 43.69 45.49 42.98 44.72 0 -0.88(-1.92%)
Dec 11, 2008 47.08 48.31 45.01 45.59 9,202,652 -0.76(-1.65%)
Dec 10, 2008 43.66 46.98 43.57 46.36 9,447,731 +3.73(+8.76%)
Dec 09, 2008 41.15 43.73 40.63 42.63 7,816,343 +0.56(+1.34%)
Dec 08, 2008 41.32 43.26 40.73 42.06 9,902,232 +2.93(+7.47%)
Dec 05, 2008 39.52 39.97 35.70 39.14 13,420,957 -1.81(-4.41%)
Dec 04, 2008 43.63 44.89 39.98 40.94 8,622,802 -4.39(-9.68%)
Dec 03, 2008 43.23 45.59 42.83 45.33 7,694,524 +0.64(+1.44%)
Dec 02, 2008 44.90 45.36 42.90 44.69 8,316,489 +1.27(+2.92%)
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.