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 (%)
May 31, 2012 52.43 52.90 51.12 52.39 5,489,102 -0.10(-0.20%)
May 30, 2012 53.27 53.43 51.94 52.49 4,310,318 -1.61(-2.97%)
May 29, 2012 53.67 54.47 53.32 54.10 4,632,404 +1.07(+2.01%)
May 25, 2012 52.91 53.43 52.91 53.04 3,114,521 +0.19(+0.35%)
May 24, 2012 53.83 53.87 52.33 52.85 4,688,699 -0.52(-0.97%)
May 23, 2012 52.64 53.36 51.75 53.36 6,592,023 +0.17(+0.31%)
May 22, 2012 53.38 54.28 52.80 53.20 5,574,092 -0.06(-0.11%)
May 21, 2012 52.02 53.29 51.66 53.25 3,920,891 +1.42(+2.73%)
May 18, 2012 52.87 53.19 51.59 51.84 5,476,669 -0.74(-1.41%)
May 17, 2012 52.98 53.82 52.55 52.58 5,408,421 -0.29(-0.55%)
May 16, 2012 52.79 54.75 52.79 52.87 5,844,604 -0.25(-0.47%)
May 15, 2012 54.73 54.95 53.03 53.12 5,520,948 -1.64(-2.99%)
May 14, 2012 55.56 55.64 54.65 54.75 6,277,065 -1.42(-2.53%)
May 11, 2012 55.93 57.25 55.78 56.18 3,508,421 -0.39(-0.69%)
May 10, 2012 56.95 57.57 56.29 56.57 4,901,185 +0.45(+0.80%)
May 09, 2012 55.42 56.59 54.88 56.12 5,660,179 -0.26(-0.47%)
May 08, 2012 56.13 56.47 54.88 56.38 6,829,483 -0.17(-0.30%)
May 07, 2012 57.40 57.52 55.96 56.55 6,341,623 -0.79(-1.37%)
May 04, 2012 58.41 58.47 57.20 57.34 6,855,033 -1.87(-3.15%)
May 03, 2012 60.32 60.54 58.88 59.20 7,324,666 -2.30(-3.75%)
May 02, 2012 62.37 62.59 61.35 61.51 4,586,954 -1.44(-2.28%)
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.