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 (%)
Jan 31, 2007 44.80 45.91 44.51 45.61 5,446,025 +0.15(+0.33%)
Jan 30, 2007 43.99 45.64 43.98 45.46 8,025,301 +1.62(+3.69%)
Jan 29, 2007 43.55 44.31 43.51 43.84 5,300,288 +0.20(+0.46%)
Jan 26, 2007 43.62 43.98 43.43 43.64 3,454,978 +0.19(+0.43%)
Jan 25, 2007 44.03 44.03 43.24 43.46 4,370,994 -0.58(-1.32%)
Jan 24, 2007 43.55 44.08 43.08 44.04 5,139,034 +0.10(+0.23%)
Jan 23, 2007 42.67 44.21 42.67 43.94 7,500,903 +1.49(+3.50%)
Jan 22, 2007 42.82 42.89 42.11 42.45 5,328,124 +0.00(+0.00%)
Jan 19, 2007 41.49 42.50 41.33 42.45 6,609,523 +1.41(+3.44%)
Jan 18, 2007 41.57 41.64 40.56 41.04 6,560,890 -0.23(-0.55%)
Jan 17, 2007 40.66 41.36 40.51 41.26 6,447,628 +0.61(+1.49%)
Jan 16, 2007 40.18 41.38 40.18 40.66 7,542,976 +0.47(+1.17%)
Jan 12, 2007 39.59 40.32 39.58 40.19 5,460,743 +0.71(+1.79%)
Jan 11, 2007 39.70 40.88 39.39 39.48 6,722,145 -0.23(-0.57%)
Jan 10, 2007 40.27 40.31 39.48 39.71 5,791,731 -0.63(-1.57%)
Jan 09, 2007 39.99 40.86 39.99 40.34 8,746,788 -0.71(-1.74%)
Jan 08, 2007 41.04 41.85 40.32 41.05 7,388,281 +0.26(+0.64%)
Jan 05, 2007 40.03 40.94 39.91 40.79 7,404,438 +0.97(+2.43%)
Jan 04, 2007 40.36 40.36 39.68 39.82 8,417,559 -0.53(-1.32%)
Jan 03, 2007 42.66 42.66 40.13 40.35 9,070,417 -1.23(-2.95%)
Dec 29, 2006 41.46 41.60 41.31 41.58 3,504,090 -0.14(-0.33%)
Dec 28, 2006 41.41 41.79 41.38 41.71 2,726,772 +0.30(+0.72%)
Dec 27, 2006 41.29 41.49 41.00 41.41 3,730,774 -0.03(-0.06%)
Dec 26, 2006 41.68 42.06 41.05 41.44 2,498,488 -0.24(-0.58%)
Dec 22, 2006 41.88 42.08 41.44 41.68 2,431,938 -0.26(-0.61%)
Dec 21, 2006 41.99 42.43 41.45 41.94 3,420,263 +0.04(+0.10%)
Dec 20, 2006 42.41 42.61 41.76 41.89 4,164,626 -0.52(-1.22%)
Dec 19, 2006 41.61 42.61 40.84 42.41 4,849,799 +0.80(+1.92%)
Dec 18, 2006 42.67 42.91 41.56 41.61 4,985,458 -1.42(-3.30%)
Dec 15, 2006 43.70 43.70 42.38 43.03 5,583,124 -0.63(-1.45%)
Dec 14, 2006 43.75 44.07 43.09 43.66 5,336,922 +0.53(+1.22%)
Dec 13, 2006 42.86 43.46 42.76 43.14 4,414,827 +0.25(+0.58%)
Dec 12, 2006 43.71 43.71 42.54 42.89 3,872,352 +0.04(+0.09%)
Dec 11, 2006 42.83 43.29 42.61 42.85 3,801,483 -0.33(-0.77%)
Dec 08, 2006 43.44 43.75 43.03 43.18 3,633,670 +0.15(+0.35%)
Dec 07, 2006 43.45 43.48 42.80 43.03 3,322,838 -0.18(-0.41%)
Dec 06, 2006 43.07 43.94 43.03 43.21 4,154,228 -0.01(-0.03%)
Dec 05, 2006 43.28 43.59 42.78 43.22 3,962,418 +0.17(+0.41%)
Dec 04, 2006 43.44 43.44 42.71 43.04 3,599,595 -0.43(-0.99%)
Dec 01, 2006 42.85 43.56 42.59 43.48 4,283,968 -0.24(-0.54%)
Nov 30, 2006 43.13 43.79 43.04 43.71 8,117,446 +0.41(+0.94%)
Nov 29, 2006 41.57 43.43 41.48 43.31 10,581,220 +2.03(+4.91%)
Nov 28, 2006 41.08 41.57 41.03 41.28 5,651,913 +0.36(+0.89%)
Nov 27, 2006 41.41 41.62 40.91 40.92 5,401,552 +0.18(+0.45%)
Nov 24, 2006 40.70 41.49 40.63 40.74 1,783,880 +0.07(+0.17%)
Nov 22, 2006 41.07 41.09 40.17 40.67 4,074,720 -0.40(-0.97%)
Nov 21, 2006 40.84 41.30 40.59 41.07 4,575,922 +0.58(+1.42%)
Nov 20, 2006 40.56 41.10 40.36 40.49 4,970,100 -0.44(-1.08%)
Nov 17, 2006 39.88 41.22 39.76 40.94 5,897,954 +0.90(+2.25%)
Nov 16, 2006 41.26 41.47 39.96 40.04 7,663,278 -1.00(-2.44%)
Nov 15, 2006 40.94 41.47 40.74 41.04 7,571,772 +0.56(+1.39%)
Nov 14, 2006 40.51 40.73 40.23 40.48 4,323,162 +0.12(+0.29%)
Nov 13, 2006 40.17 40.87 39.93 40.36 5,340,282 -0.39(-0.97%)
Nov 10, 2006 41.17 41.29 40.48 40.75 4,282,848 -0.83(-1.98%)
Nov 09, 2006 41.48 42.07 41.16 41.58 6,299,332 +0.79(+1.95%)
Nov 08, 2006 40.36 41.26 40.36 40.78 5,049,928 +0.21(+0.52%)
Nov 07, 2006 41.10 41.26 40.31 40.57 5,408,431 -0.63(-1.53%)
Nov 06, 2006 40.94 41.29 40.41 41.20 6,992,023 +0.16(+0.40%)
Nov 03, 2006 40.73 41.49 40.60 41.04 5,145,752 +0.94(+2.34%)
Nov 02, 2006 39.71 40.48 39.50 40.10 6,341,405 +0.11(+0.27%)
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.