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, 2016 44.15 44.38 43.39 43.46 3,546,044 -0.91(-2.04%)
Oct 28, 2016 45.03 45.75 43.99 44.37 4,982,924 -0.72(-1.59%)
Oct 27, 2016 45.29 45.83 44.75 45.08 3,291,887 +0.01(+0.03%)
Oct 26, 2016 43.85 45.29 43.77 45.07 4,234,126 +0.81(+1.83%)
Oct 25, 2016 44.99 45.29 44.12 44.26 2,960,971 -0.74(-1.64%)
Oct 24, 2016 45.48 45.69 44.18 44.99 4,131,896 -0.45(-0.98%)
Oct 21, 2016 46.01 46.13 45.21 45.44 4,347,450 -0.94(-2.03%)
Oct 20, 2016 46.40 46.65 45.74 46.38 4,720,623 -0.61(-1.31%)
Oct 19, 2016 46.40 47.43 46.03 47.00 4,960,789 +1.45(+3.19%)
Oct 18, 2016 45.26 46.17 45.24 45.54 5,691,884 +0.71(+1.58%)
Oct 17, 2016 44.68 45.09 43.95 44.83 4,845,219 +0.06(+0.13%)
Oct 14, 2016 45.39 45.50 44.66 44.77 4,939,422 -0.22(-0.48%)
Oct 13, 2016 44.94 45.47 43.86 44.99 6,537,590 -0.46(-1.02%)
Oct 12, 2016 45.45 45.79 44.82 45.45 4,588,328 -0.12(-0.25%)
Oct 11, 2016 46.32 46.52 45.24 45.57 4,099,309 -0.93(-2.01%)
Oct 10, 2016 46.38 47.11 46.18 46.51 3,251,898 +0.60(+1.31%)
Oct 07, 2016 46.57 46.82 45.50 45.90 5,411,892 -0.55(-1.19%)
Oct 06, 2016 47.01 47.24 46.18 46.46 4,648,581 -0.41(-0.87%)
Oct 05, 2016 47.09 47.63 46.65 46.86 4,761,330 +0.62(+1.35%)
Oct 04, 2016 46.51 47.70 45.69 46.24 8,728,758 -0.12(-0.25%)
Oct 03, 2016 46.19 46.85 45.59 46.35 4,000,312 +0.06(+0.13%)
Sep 30, 2016 46.63 47.18 46.21 46.30 7,297,603 +0.09(+0.20%)
Sep 29, 2016 45.90 47.84 45.61 46.20 10,890,263 +0.03(+0.06%)
Sep 28, 2016 43.54 46.43 43.15 46.17 10,972,448 +2.98(+6.90%)
Sep 27, 2016 42.78 43.40 42.12 43.19 5,902,756 -0.25(-0.58%)
Sep 26, 2016 44.30 44.37 43.38 43.45 5,443,797 -0.06(-0.13%)
Sep 23, 2016 43.61 44.53 42.88 43.51 8,541,014 -0.71(-1.61%)
Sep 22, 2016 44.63 45.08 44.06 44.22 9,988,144 +0.08(+0.18%)
Sep 21, 2016 42.19 44.17 42.11 44.14 10,374,656 +2.46(+5.91%)
Sep 20, 2016 41.74 42.37 41.56 41.67 4,143,052 -0.26(-0.62%)
Sep 19, 2016 42.83 42.83 41.87 41.93 4,499,292 -0.51(-1.21%)
Sep 16, 2016 41.85 42.66 41.72 42.45 7,033,235 -0.10(-0.24%)
Sep 15, 2016 41.47 42.58 41.24 42.55 6,843,292 +1.41(+3.44%)
Sep 14, 2016 41.40 42.63 41.00 41.13 6,960,480 -0.55(-1.32%)
Sep 13, 2016 42.48 43.20 41.46 41.69 10,408,596 -1.73(-3.99%)
Sep 12, 2016 42.82 43.63 42.26 43.42 8,647,186 +0.36(+0.84%)
Sep 09, 2016 42.40 43.33 42.29 43.06 13,063,211 +0.25(+0.59%)
Sep 08, 2016 41.00 43.00 40.59 42.80 14,976,128 +2.84(+7.11%)
Sep 07, 2016 41.29 42.76 39.71 39.96 20,118,730 +2.51(+6.70%)
Sep 06, 2016 37.24 37.69 36.77 37.45 3,067,937 +0.28(+0.74%)
Sep 02, 2016 36.49 37.18 37.18 37.18 3,420,464 +1.09(+3.01%)
Sep 01, 2016 35.77 36.14 35.18 36.09 5,147,285 +0.07(+0.18%)
Aug 31, 2016 37.61 37.71 35.98 36.02 5,957,486 -1.98(-5.21%)
Aug 30, 2016 38.49 39.02 37.80 38.00 2,153,006 -0.29(-0.76%)
Aug 29, 2016 37.73 38.53 37.58 38.29 1,862,872 +0.35(+0.92%)
Aug 26, 2016 38.26 38.55 37.69 37.95 2,546,767 -0.12(-0.30%)
Aug 25, 2016 38.11 38.45 37.66 38.06 2,351,746 -0.17(-0.44%)
Aug 24, 2016 38.39 38.66 38.13 38.23 2,386,974 -0.47(-1.22%)
Aug 23, 2016 38.47 38.76 38.06 38.70 3,745,999 +0.17(+0.45%)
Aug 22, 2016 38.11 38.63 37.92 38.53 2,657,808 -0.25(-0.64%)
Aug 19, 2016 38.70 38.92 38.40 38.77 2,823,757 -0.08(-0.21%)
Aug 18, 2016 37.68 38.96 37.53 38.85 4,573,362 +1.43(+3.82%)
Aug 17, 2016 36.89 37.65 36.57 37.42 4,239,566 +0.48(+1.29%)
Aug 16, 2016 36.00 37.21 35.43 36.95 5,183,105 +0.79(+2.19%)
Aug 15, 2016 35.79 36.29 35.58 36.16 4,068,014 +0.63(+1.78%)
Aug 12, 2016 36.02 36.35 35.44 35.52 3,850,775 -0.42(-1.17%)
Aug 11, 2016 35.76 36.44 35.47 35.95 4,212,604 +0.59(+1.66%)
Aug 10, 2016 36.53 36.81 35.31 35.36 4,431,039 -1.05(-2.89%)
Aug 09, 2016 36.72 36.85 36.11 36.41 4,575,469 -0.32(-0.87%)
Aug 08, 2016 36.35 37.51 36.29 36.73 6,176,377 +0.75(+2.07%)
Aug 05, 2016 36.17 36.29 34.83 35.98 7,788,881 -0.39(-1.08%)
Aug 04, 2016 37.10 38.34 36.20 36.37 7,209,516 -1.12(-3.00%)
Aug 03, 2016 36.35 37.60 35.81 37.50 5,841,510 +1.30(+3.58%)
Aug 02, 2016 36.60 36.84 35.39 36.20 3,526,308 +0.05(+0.14%)
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.