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, 2012 87.64 87.93 86.34 87.89 4,090,900 +2.66(+3.12%)
Jun 28, 2012 84.12 85.47 83.50 85.23 3,103,422 +0.24(+0.28%)
Jun 27, 2012 82.94 85.27 82.94 84.99 3,185,818 +2.58(+3.13%)
Jun 26, 2012 81.71 83.46 80.80 82.41 3,059,341 +0.90(+1.10%)
Jun 25, 2012 80.65 81.79 80.10 81.51 3,302,849 -0.74(-0.90%)
Jun 22, 2012 81.80 82.66 80.67 82.25 5,670,327 +0.92(+1.13%)
Jun 21, 2012 84.49 84.49 81.11 81.33 4,231,498 -2.94(-3.49%)
Jun 20, 2012 85.56 85.81 83.54 84.27 3,332,762 -1.20(-1.40%)
Jun 19, 2012 85.82 86.41 85.05 85.47 3,718,449 +0.10(+0.12%)
Jun 18, 2012 87.10 87.12 85.00 85.37 3,914,109 -2.43(-2.77%)
Jun 15, 2012 86.63 87.85 85.57 87.80 6,590,804 +1.79(+2.08%)
Jun 14, 2012 83.23 86.93 83.16 86.01 6,255,650 +3.04(+3.66%)
Jun 13, 2012 82.87 84.10 82.32 82.97 2,540,138 -0.30(-0.36%)
Jun 12, 2012 82.38 83.56 81.90 83.27 2,527,582 +1.44(+1.76%)
Jun 11, 2012 84.22 84.76 81.75 81.83 2,284,423 -1.14(-1.37%)
Jun 08, 2012 82.64 83.05 81.52 82.97 3,141,382 -0.51(-0.61%)
Jun 07, 2012 84.85 85.47 83.28 83.48 3,489,310 -0.11(-0.13%)
Jun 06, 2012 82.10 83.60 82.02 83.59 3,224,785 +2.44(+3.01%)
Jun 05, 2012 79.25 81.44 78.90 81.15 2,723,618 +1.59(+2.00%)
Jun 04, 2012 79.14 80.12 77.93 79.56 3,269,615 +0.19(+0.24%)
Jun 01, 2012 78.60 80.95 78.35 79.37 4,238,080 -2.01(-2.47%)
May 31, 2012 81.44 82.17 79.40 81.38 3,533,838 -0.16(-0.20%)
May 30, 2012 82.74 82.99 80.68 81.54 2,774,947 -2.50(-2.97%)
May 29, 2012 83.37 84.61 82.82 84.04 2,982,303 +1.66(+2.02%)
May 25, 2012 82.18 82.99 82.18 82.38 2,005,103 +0.29(+0.35%)
May 24, 2012 83.61 83.67 81.29 82.09 3,018,545 -0.80(-0.97%)
May 23, 2012 81.77 82.89 80.39 82.89 4,243,889 +0.26(+0.31%)
May 22, 2012 82.91 84.32 82.02 82.63 3,588,554 -0.09(-0.11%)
May 21, 2012 80.80 82.77 80.24 82.72 2,524,237 +2.20(+2.73%)
May 18, 2012 82.13 82.62 80.14 80.52 3,525,834 -1.15(-1.41%)
May 17, 2012 82.30 83.60 81.63 81.67 3,481,896 -0.45(-0.55%)
May 16, 2012 82.00 85.05 82.00 82.12 3,762,707 -0.39(-0.47%)
May 15, 2012 85.01 85.35 82.37 82.51 3,554,340 -2.54(-2.99%)
May 14, 2012 86.30 86.43 84.89 85.05 4,041,122 -2.21(-2.53%)
May 11, 2012 86.88 88.93 86.64 87.26 2,258,692 -0.61(-0.69%)
May 10, 2012 88.46 89.43 87.44 87.87 3,155,342 +0.70(+0.80%)
May 09, 2012 86.09 87.90 85.25 87.17 3,643,976 -0.41(-0.47%)
May 08, 2012 87.18 87.71 85.25 87.58 4,396,764 -0.26(-0.30%)
May 07, 2012 89.16 89.35 86.92 87.84 4,082,684 -1.22(-1.37%)
May 04, 2012 90.73 90.82 88.85 89.06 4,413,213 -2.90(-3.15%)
May 03, 2012 93.69 94.03 91.46 91.96 4,715,559 -3.58(-3.75%)
May 02, 2012 96.88 97.22 95.29 95.54 2,953,043 -2.23(-2.28%)
May 01, 2012 96.38 98.20 95.80 97.77 3,208,848 +1.83(+1.91%)
Apr 30, 2012 94.75 96.09 94.45 95.94 2,184,959 +1.03(+1.09%)
Apr 27, 2012 94.92 95.28 94.37 94.91 2,235,895 +0.12(+0.13%)
Apr 26, 2012 92.77 94.83 92.55 94.79 2,854,024 +1.42(+1.52%)
Apr 25, 2012 92.21 93.42 91.92 93.37 3,031,829 +2.11(+2.31%)
Apr 24, 2012 91.15 91.75 90.25 91.26 2,499,736 +0.30(+0.33%)
Apr 23, 2012 90.60 91.50 89.88 90.96 3,096,499 -0.51(-0.56%)
Apr 20, 2012 93.14 93.86 91.45 91.47 2,316,244 -0.64(-0.69%)
Apr 19, 2012 93.12 93.57 91.52 92.11 2,783,350 -0.19(-0.21%)
Apr 18, 2012 94.07 94.44 91.94 92.30 2,804,377 -2.25(-2.38%)
Apr 17, 2012 93.19 94.75 92.90 94.55 2,299,893 +2.28(+2.47%)
Apr 16, 2012 94.16 94.68 91.80 92.27 2,961,633 -1.38(-1.47%)
Apr 13, 2012 94.69 94.87 93.31 93.65 2,499,205 -1.25(-1.32%)
Apr 12, 2012 93.25 95.18 92.60 94.90 2,078,999 +2.09(+2.25%)
Apr 11, 2012 94.70 94.85 92.65 92.81 2,457,934 -0.69(-0.74%)
Apr 10, 2012 94.30 94.83 93.02 93.50 2,389,115 -1.08(-1.14%)
Apr 09, 2012 94.29 95.29 93.57 94.58 2,452,643 -1.29(-1.35%)
Apr 05, 2012 97.02 98.08 95.69 95.87 2,848,515 -1.67(-1.71%)
Apr 04, 2012 98.01 98.19 96.50 97.54 3,081,517 -1.69(-1.70%)
Apr 03, 2012 100.58 100.94 98.45 99.23 2,846,042 -1.74(-1.72%)
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.