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 (%)
Apr 29, 2011 130.28 134.13 130.17 133.37 3,845,015 +3.37(+2.59%)
Apr 28, 2011 128.72 131.24 128.00 130.00 3,815,884 +3.08(+2.43%)
Apr 27, 2011 126.40 127.21 124.31 126.92 3,189,777 +0.72(+0.57%)
Apr 26, 2011 122.99 126.23 122.96 126.20 3,270,115 +3.60(+2.94%)
Apr 25, 2011 123.46 123.65 122.07 122.60 2,449,913 -0.72(-0.58%)
Apr 21, 2011 124.34 124.34 122.22 123.32 2,190,094 -0.59(-0.48%)
Apr 20, 2011 124.00 124.69 123.32 123.91 2,542,951 +2.02(+1.66%)
Apr 19, 2011 120.96 122.29 120.72 121.89 1,861,300 +0.96(+0.79%)
Apr 18, 2011 120.48 121.46 119.30 120.93 2,054,716 -1.47(-1.20%)
Apr 15, 2011 122.25 122.82 121.51 122.40 2,945,340 -0.01(-0.01%)
Apr 14, 2011 121.79 123.01 120.84 122.41 2,330,668 +0.15(+0.12%)
Apr 13, 2011 123.68 124.50 121.55 122.26 2,965,132 -0.14(-0.11%)
Apr 12, 2011 124.90 125.10 121.55 122.40 4,063,915 -3.85(-3.05%)
Apr 11, 2011 130.00 130.00 125.66 126.25 3,829,505 -3.91(-3.00%)
Apr 08, 2011 130.07 131.78 129.51 130.16 3,099,036 +1.37(+1.06%)
Apr 07, 2011 129.58 130.24 128.01 128.79 2,129,736 -0.80(-0.62%)
Apr 06, 2011 131.56 131.90 129.04 129.59 2,313,601 -1.66(-1.26%)
Apr 05, 2011 130.11 131.63 129.86 131.25 1,959,316 +0.95(+0.73%)
Apr 04, 2011 130.56 131.87 130.07 130.30 2,160,878 +0.32(+0.25%)
Apr 01, 2011 131.50 132.33 129.65 129.98 2,597,587 -0.94(-0.72%)
Mar 31, 2011 130.91 132.50 130.64 130.92 3,220,391 +0.49(+0.38%)
Mar 30, 2011 128.79 131.61 127.82 130.43 3,667,710 +2.49(+1.95%)
Mar 29, 2011 125.78 128.45 124.43 127.94 2,581,376 +1.69(+1.34%)
Mar 28, 2011 125.98 127.81 125.03 126.25 3,037,812 +0.31(+0.25%)
Mar 25, 2011 125.46 126.95 125.00 125.94 2,293,495 +1.05(+0.84%)
Mar 24, 2011 125.99 125.99 123.50 124.89 2,504,908 +0.36(+0.29%)
Mar 23, 2011 125.38 125.99 123.32 124.53 2,642,723 -1.35(-1.07%)
Mar 22, 2011 124.83 126.39 124.53 125.88 3,756,510 +0.78(+0.62%)
Mar 21, 2011 123.26 125.10 123.20 125.10 5,063,395 +4.99(+4.15%)
Mar 18, 2011 119.59 120.48 118.94 120.11 5,233,215 +2.00(+1.69%)
Mar 17, 2011 116.27 118.43 115.40 118.11 3,271,000 +4.38(+3.85%)
Mar 16, 2011 117.66 119.00 113.02 113.73 6,647,742 -4.11(-3.49%)
Mar 15, 2011 116.90 118.72 116.68 117.84 3,073,090 -1.28(-1.07%)
Mar 14, 2011 117.65 119.57 117.41 119.12 2,539,381 +0.30(+0.25%)
Mar 11, 2011 115.70 119.37 115.66 118.82 3,108,786 +2.88(+2.48%)
Mar 10, 2011 118.64 119.69 115.87 115.94 4,554,877 -4.73(-3.92%)
Mar 09, 2011 121.23 121.97 119.88 120.67 1,876,096 -0.69(-0.57%)
Mar 08, 2011 120.92 122.47 120.25 121.36 2,083,918 +0.39(+0.32%)
Mar 07, 2011 123.37 124.00 119.49 120.97 2,832,751 -1.65(-1.35%)
Mar 04, 2011 124.08 124.54 121.66 122.62 2,809,814 -0.22(-0.18%)
Mar 03, 2011 121.23 124.67 120.72 122.84 3,273,014 +1.75(+1.45%)
Mar 02, 2011 120.89 121.79 119.03 121.09 2,180,234 +0.23(+0.19%)
Mar 01, 2011 125.40 125.60 120.77 120.86 3,131,848 -3.76(-3.02%)
Feb 28, 2011 123.49 124.85 123.15 124.62 3,129,521 +1.09(+0.88%)
Feb 25, 2011 120.99 123.53 120.50 123.53 3,400,644 +3.03(+2.51%)
Feb 24, 2011 121.31 121.74 119.85 120.50 3,289,298 -0.43(-0.36%)
Feb 23, 2011 118.09 121.19 117.70 120.93 4,524,566 +3.86(+3.30%)
Feb 22, 2011 119.84 120.67 116.28 117.07 4,933,929 -2.94(-2.45%)
Feb 18, 2011 121.03 121.35 119.55 120.01 4,280,148 -0.61(-0.51%)
Feb 17, 2011 118.51 121.86 118.50 120.62 5,672,588 +0.11(+0.09%)
Feb 16, 2011 120.14 120.70 118.59 120.51 4,360,080 +1.17(+0.98%)
Feb 15, 2011 121.20 121.56 118.93 119.34 2,940,940 -1.84(-1.52%)
Feb 14, 2011 120.50 122.20 120.08 121.18 3,327,391 +1.45(+1.21%)
Feb 11, 2011 118.17 119.94 117.02 119.73 5,811,801 +1.70(+1.44%)
Feb 10, 2011 115.87 118.89 115.52 118.03 5,627,984 +1.88(+1.62%)
Feb 09, 2011 117.30 117.62 115.46 116.15 3,065,699 -1.35(-1.15%)
Feb 08, 2011 117.54 118.05 117.04 117.50 3,093,133 -0.27(-0.23%)
Feb 07, 2011 118.12 118.82 117.15 117.77 3,767,519 +0.93(+0.80%)
Feb 04, 2011 118.66 118.93 116.46 116.84 5,510,776 -1.27(-1.08%)
Feb 03, 2011 120.42 120.64 117.65 118.11 4,847,458 -2.95(-2.44%)
Feb 02, 2011 118.70 121.75 118.36 121.06 5,446,177 +2.08(+1.75%)
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.