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, 2011 72.74 75.72 72.49 75.70 11,325,520 +2.87(+3.94%)
Jan 28, 2011 73.60 73.69 69.94 72.83 25,056,894 -0.94(-1.28%)
Jan 27, 2011 77.15 77.31 72.32 73.77 20,255,582 -3.66(-4.73%)
Jan 26, 2011 78.17 78.22 76.88 77.43 8,566,493 -0.34(-0.44%)
Jan 25, 2011 78.06 78.06 76.31 77.78 6,363,841 -0.81(-1.03%)
Jan 24, 2011 79.17 79.71 78.16 78.59 4,248,663 -1.07(-1.34%)
Jan 21, 2011 79.43 79.69 78.64 79.65 3,505,050 +0.91(+1.16%)
Jan 20, 2011 78.63 79.14 77.79 78.74 3,273,567 -0.01(-0.02%)
Jan 19, 2011 80.60 81.00 78.49 78.75 4,177,420 -1.95(-2.42%)
Jan 18, 2011 79.86 80.76 79.28 80.71 4,063,365 +1.22(+1.54%)
Jan 14, 2011 79.00 79.55 78.05 79.49 5,056,832 +0.28(+0.36%)
Jan 13, 2011 80.31 80.46 78.71 79.20 4,347,005 -0.65(-0.81%)
Jan 12, 2011 79.88 80.44 79.49 79.85 2,904,121 +0.68(+0.86%)
Jan 11, 2011 79.09 79.35 78.64 79.17 2,938,506 +0.25(+0.31%)
Jan 10, 2011 78.00 79.24 77.30 78.92 3,210,176 +0.99(+1.27%)
Jan 07, 2011 77.69 78.47 77.30 77.93 3,217,290 +0.02(+0.03%)
Jan 06, 2011 79.19 79.46 77.13 77.91 3,442,374 -1.12(-1.42%)
Jan 05, 2011 76.87 79.08 76.16 79.03 4,836,046 +1.93(+2.50%)
Jan 04, 2011 77.05 77.35 75.58 77.10 4,450,786 +0.53(+0.69%)
Jan 03, 2011 76.30 76.95 75.93 76.57 2,992,080 +1.14(+1.51%)
Dec 31, 2010 75.49 76.23 75.42 75.44 2,053,464 -0.44(-0.58%)
Dec 30, 2010 75.82 76.43 75.35 75.87 2,005,816 +0.20(+0.27%)
Dec 29, 2010 75.16 75.78 74.89 75.67 1,673,883 +0.72(+0.96%)
Dec 28, 2010 74.93 75.12 74.69 74.95 1,418,903 +0.09(+0.13%)
Dec 27, 2010 74.97 75.01 74.41 74.85 1,311,764 -0.11(-0.14%)
Dec 23, 2010 74.66 75.03 74.36 74.96 1,618,513 +0.16(+0.22%)
Dec 22, 2010 74.74 74.99 74.23 74.80 2,334,157 +0.04(+0.05%)
Dec 21, 2010 74.26 75.18 74.26 74.76 3,022,839 +0.69(+0.93%)
Dec 20, 2010 73.63 74.10 73.27 74.07 2,333,121 +0.39(+0.53%)
Dec 17, 2010 73.32 73.71 73.15 73.68 4,315,293 -0.14(-0.19%)
Dec 16, 2010 73.68 74.34 73.24 73.82 3,180,310 +0.41(+0.56%)
Dec 15, 2010 72.97 73.97 72.85 73.41 3,564,993 -0.15(-0.20%)
Dec 14, 2010 74.18 74.34 73.22 73.55 2,987,939 -0.35(-0.47%)
Dec 13, 2010 73.33 74.38 73.07 73.90 4,623,635 +1.19(+1.64%)
Dec 10, 2010 72.68 72.81 72.03 72.71 2,188,902 +0.27(+0.38%)
Dec 09, 2010 72.23 72.57 71.56 72.44 3,272,666 +0.56(+0.78%)
Dec 08, 2010 73.48 73.62 71.28 71.87 5,259,360 -1.72(-2.34%)
Dec 07, 2010 74.13 74.65 73.28 73.59 5,257,230 -0.06(-0.09%)
Dec 06, 2010 72.78 73.71 72.56 73.66 3,814,460 +0.83(+1.14%)
Dec 03, 2010 72.36 72.97 72.02 72.83 2,835,971 +0.46(+0.64%)
Dec 02, 2010 70.62 72.52 70.55 72.37 4,181,453 +1.97(+2.80%)
Dec 01, 2010 69.50 70.66 69.39 70.39 4,871,297 +2.29(+3.36%)
Nov 30, 2010 67.82 68.77 67.65 68.10 4,247,407 -0.49(-0.72%)
Nov 29, 2010 67.54 68.93 67.05 68.60 3,932,562 +0.78(+1.15%)
Nov 26, 2010 67.60 68.36 67.11 67.82 1,337,818 -0.80(-1.17%)
Nov 24, 2010 67.48 68.62 68.62 68.62 3,607,494 +1.78(+2.67%)
Nov 23, 2010 67.77 68.03 66.41 66.84 3,755,711 -1.71(-2.49%)
Nov 22, 2010 68.75 69.07 67.41 68.55 2,693,634 -0.49(-0.71%)
Nov 19, 2010 68.47 69.12 67.79 69.03 4,398,273 +0.56(+0.82%)
Nov 18, 2010 67.78 68.79 67.51 68.47 3,666,796 +1.54(+2.30%)
Nov 17, 2010 66.39 67.45 66.34 66.93 4,193,009 +0.34(+0.50%)
Nov 16, 2010 67.57 67.57 66.02 66.60 5,801,894 -1.50(-2.20%)
Nov 15, 2010 69.68 69.74 67.93 68.10 6,074,068 -1.19(-1.72%)
Nov 12, 2010 69.01 70.06 68.61 69.29 5,556,298 -0.76(-1.08%)
Nov 11, 2010 69.30 70.05 69.08 70.05 4,746,119 +0.29(+0.42%)
Nov 10, 2010 69.67 69.84 68.93 69.75 10,567,505 +0.18(+0.25%)
Nov 09, 2010 69.28 69.93 69.05 69.58 7,359,934 +0.64(+0.93%)
Nov 08, 2010 68.41 69.76 68.27 68.94 5,561,548 +0.17(+0.25%)
Nov 05, 2010 67.86 68.81 67.59 68.77 7,026,553 +0.57(+0.83%)
Nov 04, 2010 66.55 69.12 66.55 68.20 11,030,493 +3.30(+5.08%)
Nov 03, 2010 65.33 65.43 63.72 64.90 5,522,980 -0.34(-0.52%)
Nov 02, 2010 64.58 65.76 64.15 65.24 3,732,228 +1.34(+2.10%)
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.