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 30, 2005 40.44 41.32 40.22 40.38 3,206,217 -0.05(-0.12%)
Jun 29, 2005 40.36 40.88 39.85 40.43 2,938,099 +0.07(+0.17%)
Jun 28, 2005 41.66 41.66 40.33 40.36 4,272,130 -1.30(-3.12%)
Jun 27, 2005 41.23 42.07 41.23 41.66 3,251,969 +0.63(+1.52%)
Jun 24, 2005 41.63 41.81 40.94 41.04 2,356,910 -0.26(-0.62%)
Jun 23, 2005 41.30 42.34 41.17 41.29 3,071,838 +0.07(+0.18%)
Jun 22, 2005 41.21 41.56 40.76 41.22 4,495,934 +0.14(+0.35%)
Jun 21, 2005 42.19 42.38 41.04 41.08 5,228,140 -1.41(-3.31%)
Jun 20, 2005 41.88 42.50 41.82 42.48 6,170,712 +0.83(+2.00%)
Jun 17, 2005 41.10 41.66 40.75 41.65 6,093,924 +1.06(+2.60%)
Jun 16, 2005 40.31 40.61 40.13 40.59 2,743,249 +0.51(+1.28%)
Jun 15, 2005 40.07 40.29 39.83 40.08 3,971,537 +0.41(+1.02%)
Jun 14, 2005 39.19 39.76 38.86 39.67 3,368,911 +0.37(+0.94%)
Jun 13, 2005 38.69 39.34 38.48 39.31 2,427,299 +0.34(+0.87%)
Jun 10, 2005 38.71 39.07 38.49 38.97 2,977,932 +0.09(+0.24%)
Jun 09, 2005 37.94 38.92 37.73 38.87 4,390,351 +1.08(+2.86%)
Jun 08, 2005 37.51 38.61 37.50 37.79 4,734,137 +0.27(+0.73%)
Jun 07, 2005 37.94 38.31 37.45 37.52 3,686,941 -0.42(-1.10%)
Jun 06, 2005 37.71 38.01 37.51 37.94 2,952,176 +0.41(+1.10%)
Jun 03, 2005 37.35 37.86 37.26 37.52 2,481,530 +0.39(+1.06%)
Jun 02, 2005 37.42 37.60 36.89 37.13 3,039,203 -0.29(-0.77%)
Jun 01, 2005 37.19 37.66 36.99 37.42 3,312,120 +0.69(+1.87%)
May 31, 2005 36.57 36.79 36.27 36.73 4,036,486 -0.22(-0.59%)
May 27, 2005 36.31 37.00 36.22 36.95 2,718,613 +0.81(+2.23%)
May 26, 2005 36.13 36.21 35.75 36.14 2,792,522 +0.31(+0.85%)
May 25, 2005 35.69 36.09 35.14 35.84 4,074,880 +0.26(+0.74%)
May 24, 2005 34.85 35.60 34.76 35.57 4,121,913 +0.66(+1.90%)
May 23, 2005 34.39 35.12 34.34 34.91 4,389,391 +0.52(+1.51%)
May 20, 2005 34.51 34.76 34.23 34.39 3,505,530 -0.05(-0.15%)
May 19, 2005 33.77 34.51 33.71 34.44 2,974,093 +0.68(+2.02%)
May 18, 2005 34.41 34.69 33.51 33.76 4,093,277 -0.34(-0.99%)
May 17, 2005 33.29 34.15 33.13 34.10 4,270,690 +0.77(+2.31%)
May 16, 2005 33.01 33.37 32.21 33.33 4,863,397 +0.32(+0.98%)
May 13, 2005 33.56 33.77 32.71 33.01 6,387,798 -0.54(-1.62%)
May 12, 2005 36.29 36.29 33.40 33.55 6,740,862 -2.03(-5.71%)
May 11, 2005 35.06 35.58 35.02 35.58 4,244,454 +0.53(+1.50%)
May 10, 2005 35.79 35.80 34.92 35.06 2,891,546 -0.81(-2.25%)
May 09, 2005 35.61 35.86 35.37 35.86 2,642,785 +0.48(+1.34%)
May 06, 2005 35.78 35.91 35.33 35.39 4,662,468 -0.07(-0.21%)
May 05, 2005 35.29 35.69 35.08 35.46 5,084,162 +0.52(+1.48%)
May 04, 2005 34.44 34.94 33.89 34.94 7,983,227 +0.17(+0.49%)
May 03, 2005 35.68 35.69 34.64 34.77 5,373,717 -0.98(-2.73%)
May 02, 2005 35.01 35.81 34.69 35.75 4,559,444 +0.56(+1.60%)
Apr 29, 2005 35.67 35.92 34.89 35.19 4,577,042 -0.21(-0.58%)
Apr 28, 2005 35.16 35.49 34.82 35.39 5,330,843 -0.69(-1.91%)
Apr 27, 2005 36.57 36.86 35.69 36.08 4,517,531 -0.78(-2.10%)
Apr 26, 2005 37.51 37.56 36.85 36.86 2,878,268 -0.65(-1.73%)
Apr 25, 2005 37.51 37.58 37.01 37.51 3,495,291 +0.69(+1.87%)
Apr 22, 2005 36.96 37.19 36.39 36.82 4,059,523 -0.14(-0.37%)
Apr 21, 2005 35.97 36.99 35.87 36.96 4,079,680 +1.14(+3.19%)
Apr 20, 2005 36.76 37.32 35.73 35.81 4,386,192 -0.84(-2.29%)
Apr 19, 2005 36.57 36.91 36.38 36.65 4,963,221 +0.79(+2.20%)
Apr 18, 2005 34.76 35.88 34.42 35.86 4,805,326 +1.13(+3.24%)
Apr 15, 2005 36.41 36.51 34.44 34.74 5,647,914 -1.67(-4.58%)
Apr 14, 2005 36.57 37.01 36.26 36.41 5,276,292 +0.36(+1.01%)
Apr 13, 2005 36.94 37.07 35.88 36.04 5,599,601 -1.10(-2.96%)
Apr 12, 2005 37.84 38.31 37.04 37.14 5,646,154 -0.90(-2.37%)
Apr 11, 2005 37.51 38.12 37.34 38.04 4,208,620 +0.19(+0.50%)
Apr 08, 2005 38.81 38.97 37.81 37.86 4,199,821 -0.96(-2.46%)
Apr 07, 2005 40.01 40.24 38.41 38.81 4,498,174 -0.79(-1.99%)
Apr 06, 2005 38.92 39.82 38.84 39.60 3,602,954 +0.51(+1.31%)
Apr 05, 2005 39.43 39.67 38.82 39.09 4,150,868 -0.50(-1.26%)
Apr 04, 2005 39.88 40.56 39.08 39.59 5,798,290 +0.37(+0.94%)
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.