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, 2005 39.38 40.30 39.38 39.90 8,136,803 +0.54(+1.37%)
Oct 28, 2005 37.87 39.56 37.59 39.36 7,247,023 +1.49(+3.95%)
Oct 27, 2005 39.18 39.37 37.66 37.87 7,069,771 -1.31(-3.34%)
Oct 26, 2005 40.43 41.19 39.01 39.17 8,322,694 -1.25(-3.09%)
Oct 25, 2005 39.44 40.73 39.44 40.43 6,751,741 +1.08(+2.73%)
Oct 24, 2005 37.31 39.35 37.11 39.35 7,941,954 +1.83(+4.86%)
Oct 21, 2005 37.66 38.69 37.51 37.52 8,911,082 -0.45(-1.19%)
Oct 20, 2005 39.66 39.73 37.26 37.97 8,755,266 -1.81(-4.56%)
Oct 19, 2005 39.07 39.88 37.82 39.79 8,903,403 +0.74(+1.91%)
Oct 18, 2005 40.63 41.03 38.95 39.04 7,881,163 -1.64(-4.03%)
Oct 17, 2005 40.88 41.26 40.41 40.68 6,308,130 +0.38(+0.93%)
Oct 14, 2005 39.69 40.60 38.92 40.31 7,338,688 +0.56(+1.40%)
Oct 13, 2005 40.82 41.07 38.82 39.75 10,005,950 -1.33(-3.23%)
Oct 12, 2005 42.33 42.51 40.88 41.08 5,846,603 -1.40(-3.30%)
Oct 11, 2005 41.66 42.84 41.66 42.48 5,429,068 +1.23(+2.97%)
Oct 10, 2005 41.61 41.69 40.74 41.25 4,591,119 -0.36(-0.86%)
Oct 07, 2005 41.57 42.28 41.38 41.61 7,207,509 +0.53(+1.28%)
Oct 06, 2005 42.51 42.51 40.01 41.08 12,432,290 -2.13(-4.92%)
Oct 05, 2005 44.97 45.42 42.95 43.21 8,032,980 -1.62(-3.61%)
Oct 04, 2005 46.35 46.48 44.83 44.83 5,976,182 -2.15(-4.58%)
Oct 03, 2005 47.19 47.48 46.66 46.98 3,969,617 -0.04(-0.09%)
Sep 30, 2005 47.92 47.92 46.85 47.02 3,617,992 -0.90(-1.88%)
Sep 29, 2005 47.82 48.23 47.49 47.92 3,992,493 +0.27(+0.56%)
Sep 28, 2005 47.11 47.81 46.28 47.65 3,739,413 +0.55(+1.17%)
Sep 27, 2005 46.82 47.23 46.27 47.10 3,904,187 -0.23(-0.48%)
Sep 26, 2005 46.17 47.71 45.74 47.33 4,231,176 +1.16(+2.50%)
Sep 23, 2005 46.17 47.23 45.86 46.17 4,299,645 -1.18(-2.48%)
Sep 22, 2005 48.45 48.83 46.30 47.34 6,199,987 -0.95(-1.97%)
Sep 21, 2005 48.35 48.85 47.82 48.30 5,567,286 +1.04(+2.20%)
Sep 20, 2005 47.19 47.99 46.73 47.26 5,613,679 -0.63(-1.31%)
Sep 19, 2005 47.88 48.32 46.88 47.88 5,716,223 +1.99(+4.33%)
Sep 16, 2005 45.60 45.94 45.03 45.89 6,542,973 +0.83(+1.83%)
Sep 15, 2005 44.79 45.13 44.38 45.07 4,876,355 +0.69(+1.55%)
Sep 14, 2005 44.11 44.64 43.96 44.38 4,927,867 +0.43(+0.98%)
Sep 13, 2005 44.19 44.32 43.71 43.95 5,333,243 +0.14(+0.33%)
Sep 12, 2005 44.69 44.79 43.62 43.81 4,287,487 -1.11(-2.48%)
Sep 09, 2005 44.51 44.95 44.37 44.92 3,629,350 +0.81(+1.84%)
Sep 08, 2005 44.01 44.44 43.80 44.11 4,357,236 +0.32(+0.73%)
Sep 07, 2005 43.98 44.31 43.67 43.79 4,965,141 -0.38(-0.86%)
Sep 06, 2005 44.03 44.60 43.44 44.17 4,663,268 +0.14(+0.33%)
Sep 02, 2005 44.48 44.48 43.76 44.03 4,186,383 -0.68(-1.52%)
Sep 01, 2005 45.02 45.34 43.21 44.71 9,852,854 -0.06(-0.14%)
Aug 31, 2005 44.48 44.98 43.95 44.77 7,480,426 +0.54(+1.22%)
Aug 30, 2005 43.78 44.38 43.77 44.23 5,203,823 +0.64(+1.48%)
Aug 29, 2005 43.68 44.92 43.20 43.59 4,986,098 -0.07(-0.16%)
Aug 26, 2005 44.26 44.48 43.44 43.66 3,049,441 -0.55(-1.24%)
Aug 25, 2005 44.16 44.43 43.93 44.21 3,461,537 -0.03(-0.06%)
Aug 24, 2005 43.76 44.35 43.46 44.23 5,440,586 +0.84(+1.93%)
Aug 23, 2005 43.34 43.60 42.54 43.39 3,763,249 +0.38(+0.87%)
Aug 22, 2005 43.49 43.79 42.75 43.02 3,988,334 +0.01(+0.03%)
Aug 19, 2005 42.48 43.28 42.48 43.01 3,256,609 +0.88(+2.08%)
Aug 18, 2005 42.13 42.82 41.55 42.13 4,302,205 -0.02(-0.04%)
Aug 17, 2005 43.41 44.18 42.04 42.15 5,347,321 -1.16(-2.67%)
Aug 16, 2005 44.60 44.64 43.30 43.31 3,692,700 -1.14(-2.56%)
Aug 15, 2005 45.18 45.19 44.40 44.44 2,489,529 -0.77(-1.70%)
Aug 12, 2005 45.48 45.48 44.64 45.21 2,783,563 +0.05(+0.11%)
Aug 11, 2005 44.85 45.54 44.59 45.16 4,081,279 +0.20(+0.44%)
Aug 10, 2005 43.88 44.96 43.76 44.96 4,528,089 +1.56(+3.59%)
Aug 09, 2005 43.82 43.86 43.22 43.41 3,022,565 -0.15(-0.34%)
Aug 08, 2005 43.60 44.35 43.46 43.56 4,283,968 +0.78(+1.83%)
Aug 05, 2005 43.13 43.19 42.33 42.78 2,928,020 -0.36(-0.83%)
Aug 04, 2005 43.13 43.73 43.09 43.13 2,992,010 +0.04(+0.10%)
Aug 03, 2005 43.91 44.08 42.83 43.09 4,023,368 -0.67(-1.53%)
Aug 02, 2005 43.60 43.83 43.15 43.76 3,706,138 +0.74(+1.73%)
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.