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, 2012 53.26 53.80 51.69 53.67 4,375,810 +0.23(+0.44%)
Oct 26, 2012 53.74 53.44 53.44 53.44 3,688,719 -0.29(-0.54%)
Oct 25, 2012 53.92 53.95 53.08 53.73 3,658,549 +0.36(+0.68%)
Oct 24, 2012 54.28 54.48 53.30 53.37 4,342,157 -0.57(-1.06%)
Oct 23, 2012 54.47 54.54 53.67 53.94 4,369,670 -2.43(-4.31%)
Oct 19, 2012 57.57 57.69 56.26 56.37 4,150,632 -1.20(-2.09%)
Oct 18, 2012 57.14 57.80 56.93 57.57 4,146,638 +0.21(+0.37%)
Oct 17, 2012 56.59 57.44 56.12 57.35 4,442,266 +1.06(+1.88%)
Oct 16, 2012 55.59 56.50 55.52 56.29 3,432,128 +1.07(+1.93%)
Oct 15, 2012 54.99 55.35 54.74 55.22 4,903,809 +0.07(+0.13%)
Oct 12, 2012 55.40 55.89 54.77 55.15 3,678,240 -0.41(-0.74%)
Oct 11, 2012 55.78 56.22 55.55 55.57 2,990,712 +0.32(+0.59%)
Oct 10, 2012 56.08 56.46 55.19 55.24 3,546,754 -0.96(-1.70%)
Oct 09, 2012 55.98 56.50 55.54 56.20 2,909,986 +0.34(+0.60%)
Oct 08, 2012 55.08 55.95 54.95 55.86 2,771,222 +0.35(+0.63%)
Oct 05, 2012 56.17 56.34 55.23 55.52 3,019,377 -0.41(-0.73%)
Oct 04, 2012 56.19 56.36 55.45 55.92 3,963,682 +0.01(+0.02%)
Oct 03, 2012 55.94 56.07 55.23 55.91 5,714,498 -0.03(-0.06%)
Oct 02, 2012 56.22 56.36 55.65 55.94 3,987,996 +0.09(+0.16%)
Oct 01, 2012 56.20 56.53 55.68 55.85 3,621,418 -0.04(-0.07%)
Sep 28, 2012 56.03 56.50 55.32 55.89 4,011,765 -0.24(-0.43%)
Sep 27, 2012 55.55 56.38 55.34 56.13 3,633,625 +1.03(+1.88%)
Sep 26, 2012 54.76 55.59 54.62 55.10 4,786,061 -0.03(-0.05%)
Sep 25, 2012 56.41 56.74 55.08 55.12 4,453,319 -1.08(-1.92%)
Sep 24, 2012 57.14 57.14 56.05 56.20 4,799,029 -1.06(-1.85%)
Sep 21, 2012 58.00 58.17 57.07 57.26 5,789,312 -0.37(-0.65%)
Sep 20, 2012 57.02 57.98 56.70 57.64 5,567,470 -0.03(-0.04%)
Sep 19, 2012 58.50 58.64 57.19 57.66 6,389,251 -0.93(-1.59%)
Sep 18, 2012 59.41 59.61 58.12 58.59 4,124,924 -0.94(-1.57%)
Sep 17, 2012 59.73 60.60 59.37 59.53 4,784,648 -0.25(-0.41%)
Sep 14, 2012 60.23 61.32 59.47 59.77 5,970,514 +0.00(+0.00%)
Sep 13, 2012 58.64 60.34 58.17 59.77 4,714,959 +1.27(+2.18%)
Sep 12, 2012 58.26 58.51 57.74 58.50 2,932,354 +0.47(+0.80%)
Sep 11, 2012 58.13 58.46 57.85 58.04 3,631,739 +0.14(+0.23%)
Sep 10, 2012 58.16 58.55 57.78 57.90 3,233,861 -0.21(-0.36%)
Sep 07, 2012 56.24 58.11 56.24 58.11 5,260,852 +2.17(+3.87%)
Sep 06, 2012 55.19 56.61 55.10 55.94 3,841,658 +1.34(+2.46%)
Sep 05, 2012 54.59 54.77 54.12 54.60 3,993,255 +0.06(+0.12%)
Sep 04, 2012 55.52 55.55 54.29 54.53 4,395,040 -0.89(-1.61%)
Aug 31, 2012 55.39 56.23 55.16 55.43 3,836,688 +0.43(+0.78%)
Aug 30, 2012 55.52 55.63 54.69 55.00 3,301,903 -0.93(-1.66%)
Aug 29, 2012 56.21 56.31 55.84 55.93 2,145,081 -0.58(-1.03%)
Aug 27, 2012 56.60 57.19 56.26 56.51 2,410,295 -0.05(-0.08%)
Aug 24, 2012 56.46 56.72 55.83 56.56 3,273,573 -0.03(-0.06%)
Aug 23, 2012 57.27 57.48 56.51 56.59 2,380,233 -0.74(-1.30%)
Aug 22, 2012 56.89 57.53 56.63 57.33 2,677,354 +0.20(+0.35%)
Aug 21, 2012 57.72 57.94 56.95 57.13 3,683,872 -0.43(-0.75%)
Aug 20, 2012 57.33 58.11 57.22 57.56 3,814,640 +0.00(+0.00%)
Aug 17, 2012 57.44 57.64 57.06 57.56 2,843,589 +0.28(+0.49%)
Aug 16, 2012 56.91 57.55 56.61 57.29 3,414,768 +0.58(+1.03%)
Aug 15, 2012 57.04 57.05 56.40 56.70 1,988,291 -0.21(-0.36%)
Aug 14, 2012 57.20 57.33 56.70 56.91 2,096,049 +0.06(+0.10%)
Aug 13, 2012 56.68 57.55 56.65 56.85 3,095,182 +0.06(+0.11%)
Aug 10, 2012 56.83 56.94 55.92 56.79 3,580,500 -0.41(-0.72%)
Aug 09, 2012 56.89 57.69 56.60 57.20 3,303,697 +0.11(+0.19%)
Aug 08, 2012 56.74 57.74 56.58 57.09 3,434,602 +0.19(+0.34%)
Aug 07, 2012 55.97 57.14 55.94 56.90 4,235,629 +1.30(+2.34%)
Aug 06, 2012 55.14 55.90 55.07 55.60 4,105,967 +0.76(+1.38%)
Aug 03, 2012 54.62 54.94 53.93 54.84 5,505,056 +1.47(+2.75%)
Aug 02, 2012 53.30 54.18 52.73 53.38 8,205,746 -2.77(-4.93%)
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.