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 30, 2009 45.01 46.50 44.63 45.54 11,403,795 +1.89(+4.34%)
Apr 29, 2009 42.96 44.24 42.71 43.65 5,468,347 +1.11(+2.62%)
Apr 28, 2009 42.08 43.04 41.64 42.54 4,763,222 -0.06(-0.15%)
Apr 27, 2009 42.06 43.11 41.73 42.60 4,206,740 -0.58(-1.35%)
Apr 24, 2009 42.56 43.35 42.56 43.18 5,931,951 +1.14(+2.71%)
Apr 23, 2009 41.54 42.14 41.13 42.04 5,670,425 +1.01(+2.47%)
Apr 22, 2009 40.64 41.96 40.43 41.03 4,219,279 -0.28(-0.67%)
Apr 21, 2009 40.31 41.39 39.51 41.31 5,934,237 +0.44(+1.07%)
Apr 20, 2009 42.15 42.15 40.66 40.87 5,642,459 -2.32(-5.37%)
Apr 17, 2009 42.51 43.63 42.51 43.19 5,854,336 +0.68(+1.59%)
Apr 16, 2009 42.37 42.79 41.20 42.51 5,203,508 +0.43(+1.02%)
Apr 15, 2009 42.26 42.73 41.08 42.08 6,562,218 -0.52(-1.22%)
Apr 14, 2009 43.08 43.69 42.02 42.60 7,767,562 -0.83(-1.91%)
Apr 13, 2009 42.10 43.86 41.56 43.43 5,884,795 +0.35(+0.81%)
Apr 09, 2009 42.19 43.24 41.98 43.08 7,256,026 +2.16(+5.27%)
Apr 08, 2009 39.32 41.09 38.51 40.93 6,584,765 +1.71(+4.37%)
Apr 07, 2009 40.39 40.69 39.07 39.21 5,851,165 -1.98(-4.81%)
Apr 06, 2009 41.86 41.96 40.53 41.19 5,622,970 -1.31(-3.09%)
Apr 03, 2009 42.41 43.33 41.82 42.51 7,613,642 +0.05(+0.12%)
Apr 02, 2009 42.82 43.44 42.28 42.46 8,341,757 +1.16(+2.80%)
Apr 01, 2009 38.83 41.64 38.83 41.30 6,536,507 +1.24(+3.09%)
Mar 31, 2009 40.21 40.94 39.88 40.06 6,006,374 +0.39(+0.99%)
Mar 30, 2009 39.98 40.05 38.76 39.67 6,306,932 -3.03(-7.10%)
Mar 26, 2009 42.88 43.90 41.68 42.70 7,664,269 +0.44(+1.05%)
Mar 25, 2009 42.84 43.21 41.01 42.26 7,897,671 -0.41(-0.95%)
Mar 24, 2009 42.91 43.63 42.05 42.66 6,042,404 -1.50(-3.40%)
Mar 23, 2009 42.73 44.16 42.63 44.16 8,501,580 +3.62(+8.93%)
Mar 20, 2009 42.33 42.57 40.33 40.54 7,553,210 -1.78(-4.22%)
Mar 19, 2009 41.73 43.94 41.57 42.33 10,458,164 +1.75(+4.32%)
Mar 18, 2009 39.56 41.13 38.29 40.58 9,807,217 +0.18(+0.45%)
Mar 17, 2009 38.87 40.44 38.19 40.39 9,668,062 +1.49(+3.84%)
Mar 16, 2009 38.02 40.32 37.38 38.90 10,600,366 +0.81(+2.12%)
Mar 13, 2009 37.51 38.29 37.02 38.09 0 +0.74(+1.99%)
Mar 12, 2009 35.63 37.49 35.63 37.35 9,579,899 +1.94(+5.49%)
Mar 11, 2009 33.88 35.99 33.72 35.41 9,821,570 +1.30(+3.81%)
Mar 10, 2009 32.64 34.68 32.64 34.11 9,325,855 +1.99(+6.19%)
Mar 09, 2009 32.86 33.95 31.90 32.12 10,197,730 -1.30(-3.89%)
Mar 06, 2009 34.34 35.12 32.29 33.42 0 -0.53(-1.55%)
Mar 05, 2009 34.45 35.89 33.49 33.94 9,904,997 -1.30(-3.69%)
Mar 04, 2009 34.09 35.97 33.93 35.24 12,245,532 +2.58(+7.90%)
Mar 02, 2009 36.24 36.62 32.61 32.66 12,710,176 -4.28(-11.58%)
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%)
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.