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 (%)
Jul 31, 2008 75.15 75.81 69.49 70.12 11,605,575 -2.74(-3.77%)
Jul 30, 2008 66.94 73.42 66.35 72.86 11,734,335 +5.58(+8.30%)
Jul 29, 2008 67.28 69.71 65.78 67.28 8,516,993 -2.42(-3.47%)
Jul 28, 2008 70.25 71.26 69.04 69.70 6,916,001 +1.19(+1.73%)
Jul 25, 2008 68.14 69.99 67.35 68.51 8,336,890 +0.46(+0.67%)
Jul 24, 2008 68.49 69.75 65.64 68.05 11,815,242 +0.07(+0.10%)
Jul 23, 2008 71.39 72.20 67.55 67.99 11,995,325 -3.54(-4.95%)
Jul 22, 2008 71.37 72.82 69.77 71.52 10,855,412 -0.84(-1.16%)
Jul 21, 2008 70.04 72.51 69.00 72.36 7,884,617 +3.01(+4.34%)
Jul 18, 2008 69.39 71.59 68.60 69.35 10,958,043 -0.11(-0.16%)
Jul 17, 2008 71.27 72.66 67.12 69.46 14,793,095 -2.09(-2.92%)
Jul 16, 2008 73.26 74.64 70.12 71.55 10,798,738 -2.18(-2.95%)
Jul 15, 2008 77.62 78.23 73.68 73.72 8,832,861 -4.37(-5.60%)
Jul 14, 2008 79.01 79.14 76.59 78.09 5,515,087 +0.21(+0.27%)
Jul 11, 2008 77.13 79.26 76.22 77.88 8,315,300 +1.35(+1.76%)
Jul 10, 2008 73.76 76.57 72.92 76.53 10,053,728 +3.42(+4.68%)
Jul 09, 2008 77.24 77.97 72.87 73.11 11,196,503 -3.69(-4.81%)
Jul 08, 2008 78.43 78.60 73.92 76.81 14,358,061 -2.94(-3.68%)
Jul 07, 2008 81.81 83.25 78.86 79.74 9,762,603 -3.51(-4.22%)
Jul 04, 2008 84.16 85.01 81.52 83.26 5,786,217 +0.00(+0.00%)
Jul 03, 2008 84.16 85.01 81.52 83.26 5,786,217 -0.78(-0.92%)
Jul 02, 2008 89.08 90.64 84.01 84.03 8,732,697 -4.79(-5.40%)
Jul 01, 2008 87.14 89.03 87.02 88.83 7,608,718 +1.94(+2.23%)
Jun 30, 2008 86.58 87.51 85.30 86.89 8,337,500 +1.19(+1.39%)
Jun 27, 2008 85.14 86.13 84.28 85.70 6,636,797 +1.69(+2.01%)
Jun 26, 2008 83.98 85.68 82.51 84.01 10,234,535 +1.09(+1.31%)
Jun 25, 2008 85.95 86.26 81.29 82.93 10,392,048 -2.74(-3.20%)
Jun 24, 2008 88.93 89.46 85.44 85.66 8,056,667 -4.31(-4.79%)
Jun 23, 2008 85.06 89.97 85.06 89.97 6,855,142 +4.38(+5.11%)
Jun 20, 2008 87.36 87.67 84.83 85.59 7,143,012 -0.33(-0.38%)
Jun 19, 2008 87.80 89.53 85.73 85.92 9,587,779 -1.39(-1.59%)
Jun 18, 2008 88.76 88.76 85.66 87.31 8,455,277 -1.00(-1.13%)
Jun 17, 2008 86.17 88.73 85.51 88.31 7,344,196 +2.40(+2.79%)
Jun 16, 2008 87.82 88.76 85.71 85.91 6,071,311 -0.64(-0.74%)
Jun 13, 2008 86.08 87.31 85.05 86.55 6,277,260 +0.64(+0.75%)
Jun 12, 2008 87.34 87.55 85.59 85.91 8,528,035 -1.61(-1.84%)
Jun 11, 2008 86.58 88.23 85.77 87.51 7,095,834 +1.75(+2.04%)
Jun 10, 2008 86.46 88.73 84.33 85.76 8,937,123 -2.99(-3.37%)
Jun 09, 2008 84.68 88.98 84.54 88.76 9,801,272 +5.06(+6.04%)
Jun 06, 2008 85.89 87.26 83.70 83.70 10,537,841 -0.94(-1.11%)
Jun 05, 2008 81.80 84.66 81.18 84.64 7,296,004 +3.28(+4.03%)
Jun 04, 2008 81.01 83.66 80.35 81.36 9,538,734 -0.48(-0.58%)
Jun 03, 2008 85.29 85.29 81.83 81.83 7,998,110 -3.18(-3.74%)
Jun 02, 2008 83.48 86.32 83.48 85.01 6,046,571 +1.21(+1.45%)
May 30, 2008 83.76 84.79 82.76 83.80 7,336,270 +0.56(+0.68%)
May 29, 2008 86.35 86.35 83.06 83.24 7,418,602 -3.63(-4.18%)
May 28, 2008 84.39 86.87 83.40 86.87 7,539,204 +1.95(+2.30%)
May 27, 2008 86.88 86.88 84.42 84.92 7,624,130 -2.23(-2.55%)
May 26, 2008 91.08 91.20 85.96 87.14 0 +0.00(+0.00%)
May 23, 2008 91.08 91.20 85.96 87.14 8,264,316 -2.81(-3.12%)
May 22, 2008 90.95 92.20 88.96 89.95 7,845,643 -0.53(-0.59%)
May 21, 2008 92.10 93.28 90.29 90.48 10,338,173 -1.28(-1.40%)
May 20, 2008 90.95 92.45 90.18 91.76 7,532,418 +1.61(+1.79%)
May 19, 2008 90.64 91.55 89.26 90.15 7,864,387 +0.46(+0.51%)
May 16, 2008 86.59 89.70 86.40 89.70 10,839,847 +4.58(+5.38%)
May 15, 2008 85.52 86.40 83.48 85.11 11,261,843 +0.70(+0.83%)
May 14, 2008 87.35 87.70 84.18 84.41 10,830,760 -2.66(-3.06%)
May 13, 2008 84.39 87.51 83.79 87.08 9,306,185 +3.28(+3.92%)
May 12, 2008 83.51 84.08 82.11 83.79 6,800,333 -1.01(-1.19%)
May 09, 2008 86.32 86.67 83.54 84.81 3,928,615 -1.57(-1.82%)
May 08, 2008 85.15 86.48 84.40 86.38 6,177,749 +1.47(+1.73%)
May 07, 2008 87.03 87.20 84.56 84.91 6,939,620 -1.14(-1.33%)
May 06, 2008 82.97 86.71 82.56 86.05 9,479,855 +3.96(+4.82%)
May 05, 2008 80.71 83.63 80.71 82.09 6,844,704 +1.58(+1.96%)
May 02, 2008 79.42 80.64 78.45 80.52 7,295,953 +1.50(+1.90%)
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.