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 (%)
Oct 31, 2007 62.51 65.13 62.04 64.89 8,335,059 +3.00(+4.85%)
Oct 30, 2007 62.80 62.97 61.63 61.89 6,488,742 -1.78(-2.79%)
Oct 29, 2007 61.38 64.62 61.27 63.67 9,628,336 +2.75(+4.52%)
Oct 26, 2007 60.55 61.63 59.88 60.92 6,456,107 +2.14(+3.64%)
Oct 25, 2007 58.76 59.02 58.26 58.78 7,076,243 +0.58(+1.00%)
Oct 24, 2007 56.40 58.29 56.35 58.20 5,221,101 +1.06(+1.86%)
Oct 23, 2007 57.26 58.03 56.03 57.13 5,792,531 +0.02(+0.03%)
Oct 22, 2007 57.62 57.97 56.33 57.12 6,202,067 -1.23(-2.11%)
Oct 19, 2007 60.49 61.25 58.22 58.35 6,772,937 -2.34(-3.86%)
Oct 18, 2007 59.63 60.73 59.38 60.69 4,139,264 +0.96(+1.61%)
Oct 17, 2007 60.79 60.90 59.26 59.73 6,582,807 -0.76(-1.26%)
Oct 16, 2007 60.28 60.90 59.85 60.49 5,118,434 +0.54(+0.91%)
Oct 15, 2007 60.42 60.67 59.68 59.95 3,926,744 +0.56(+0.95%)
Oct 12, 2007 58.61 59.77 58.40 59.38 3,158,704 +0.78(+1.32%)
Oct 11, 2007 58.53 60.17 57.35 58.61 5,738,939 +0.57(+0.98%)
Oct 10, 2007 57.20 58.35 56.96 58.04 3,631,270 +0.39(+0.68%)
Oct 09, 2007 55.75 57.65 55.75 57.65 6,666,794 +1.91(+3.43%)
Oct 08, 2007 56.32 56.32 55.35 55.73 2,435,937 -0.59(-1.04%)
Oct 05, 2007 55.66 56.42 55.38 56.32 3,294,843 +0.27(+0.49%)
Oct 04, 2007 55.52 56.23 54.66 56.05 4,476,417 +0.14(+0.25%)
Oct 03, 2007 56.69 57.20 55.48 55.91 3,631,910 -0.73(-1.29%)
Oct 02, 2007 56.94 57.27 56.01 56.64 5,225,740 -0.84(-1.47%)
Oct 01, 2007 55.90 57.58 55.90 57.48 3,664,225 +1.19(+2.11%)
Sep 28, 2007 56.72 57.04 56.14 56.30 3,702,939 -0.30(-0.53%)
Sep 27, 2007 55.58 56.78 55.55 56.60 4,687,264 +1.49(+2.70%)
Sep 26, 2007 55.36 55.57 54.31 55.11 3,583,165 +0.17(+0.31%)
Sep 25, 2007 54.38 55.01 53.53 54.94 5,464,103 +0.10(+0.18%)
Sep 24, 2007 55.45 55.63 54.56 54.84 3,686,252 -0.67(-1.20%)
Sep 21, 2007 56.10 56.17 55.51 55.51 4,932,644 -0.01(-0.01%)
Sep 20, 2007 55.01 55.63 54.79 55.52 5,419,022 +0.41(+0.75%)
Sep 19, 2007 55.04 55.32 54.37 55.10 7,890,922 +0.79(+1.45%)
Sep 18, 2007 53.63 54.55 51.87 54.31 6,244,655 +1.68(+3.19%)
Sep 17, 2007 52.03 53.10 51.96 52.63 4,959,455 +0.63(+1.21%)
Sep 14, 2007 50.75 52.20 50.65 52.00 5,070,244 +0.76(+1.48%)
Sep 13, 2007 51.48 51.67 50.85 51.25 4,336,419 -0.12(-0.23%)
Sep 12, 2007 50.88 51.69 50.55 51.36 5,838,841 +1.20(+2.39%)
Sep 11, 2007 49.51 50.30 49.15 50.16 4,460,420 +0.74(+1.49%)
Sep 10, 2007 49.00 49.65 47.98 49.43 4,831,381 +0.17(+0.36%)
Sep 07, 2007 49.64 49.64 48.70 49.25 3,657,506 -1.01(-2.00%)
Sep 06, 2007 49.55 50.42 49.55 50.26 3,340,695 +0.73(+1.46%)
Sep 05, 2007 49.43 49.89 48.85 49.53 5,603,873 -0.12(-0.24%)
Sep 04, 2007 48.37 49.87 48.20 49.65 3,708,058 +1.28(+2.65%)
Aug 31, 2007 48.30 48.81 48.16 48.37 4,231,176 +0.69(+1.46%)
Aug 30, 2007 47.16 48.23 46.88 47.68 5,675,269 +0.51(+1.07%)
Aug 29, 2007 46.29 47.21 46.04 47.17 5,608,400 +1.17(+2.54%)
Aug 28, 2007 46.73 46.89 45.89 46.00 6,111,041 -1.09(-2.31%)
Aug 27, 2007 47.61 47.61 46.96 47.09 4,241,094 -0.62(-1.30%)
Aug 24, 2007 46.90 47.95 46.88 47.71 4,568,403 +0.38(+0.79%)
Aug 23, 2007 47.01 47.53 46.46 47.33 4,204,300 +0.83(+1.79%)
Aug 22, 2007 47.13 47.34 46.17 46.50 6,836,207 -0.13(-0.28%)
Aug 21, 2007 47.18 47.81 46.41 46.63 4,784,529 -0.90(-1.89%)
Aug 20, 2007 47.84 48.04 46.87 47.53 5,993,140 -0.42(-0.87%)
Aug 17, 2007 48.73 48.98 46.88 47.95 7,786,938 +0.68(+1.44%)
Aug 16, 2007 46.82 48.04 45.39 47.27 10,516,110 -0.63(-1.31%)
Aug 15, 2007 49.38 50.05 47.76 47.90 7,230,808 -1.77(-3.56%)
Aug 14, 2007 51.05 51.11 49.61 49.66 4,328,121 -0.87(-1.72%)
Aug 13, 2007 51.13 51.63 50.44 50.53 4,410,348 -0.40(-0.79%)
Aug 10, 2007 50.70 51.31 49.23 50.93 5,723,902 +0.01(+0.02%)
Aug 09, 2007 50.08 51.68 49.76 50.92 8,597,320 +0.17(+0.33%)
Aug 08, 2007 50.19 51.29 49.80 50.75 8,303,193 +0.94(+1.88%)
Aug 07, 2007 47.91 50.43 47.56 49.81 6,503,619 +0.81(+1.65%)
Aug 06, 2007 48.76 49.13 47.33 49.01 8,550,179 -0.06(-0.11%)
Aug 03, 2007 49.45 50.50 48.97 49.06 7,128,321 -1.43(-2.83%)
Aug 02, 2007 50.94 51.37 49.70 50.50 5,649,194 -0.27(-0.53%)
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.