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 29, 2005 43.76 43.82 42.60 42.76 4,121,273 -0.96(-2.20%)
Jul 28, 2005 43.94 44.21 42.35 43.72 5,559,128 -0.34(-0.78%)
Jul 27, 2005 43.76 44.15 42.94 44.06 3,765,169 +0.42(+0.96%)
Jul 26, 2005 43.73 44.21 43.61 43.64 3,477,374 -0.56(-1.27%)
Jul 25, 2005 43.64 44.53 43.25 44.21 5,224,940 +0.48(+1.10%)
Jul 22, 2005 42.35 43.81 42.28 43.73 5,531,132 +2.41(+5.84%)
Jul 21, 2005 42.03 42.13 40.94 41.31 3,022,245 -0.62(-1.48%)
Jul 20, 2005 41.68 42.03 40.90 41.93 4,084,639 +0.22(+0.52%)
Jul 19, 2005 41.44 41.77 41.24 41.71 3,979,055 +0.51(+1.24%)
Jul 18, 2005 41.66 41.68 40.86 41.20 3,147,186 -0.57(-1.36%)
Jul 15, 2005 42.01 42.50 41.35 41.77 3,375,310 -0.04(-0.10%)
Jul 14, 2005 43.60 43.88 41.69 41.81 5,497,377 -1.79(-4.11%)
Jul 13, 2005 44.04 44.21 43.13 43.61 3,357,393 -0.33(-0.75%)
Jul 12, 2005 43.57 44.29 43.44 43.94 3,844,996 +0.32(+0.75%)
Jul 11, 2005 43.18 43.68 42.63 43.61 3,651,747 +0.24(+0.56%)
Jul 08, 2005 43.56 44.00 42.90 43.37 5,360,599 -0.15(-0.34%)
Jul 07, 2005 42.48 43.66 42.21 43.52 4,254,692 +0.74(+1.72%)
Jul 06, 2005 43.53 44.07 42.54 42.78 4,951,543 -0.56(-1.28%)
Jul 05, 2005 42.34 43.44 42.13 43.34 5,741,339 +1.52(+3.63%)
Jul 01, 2005 40.69 41.84 40.54 41.82 3,500,570 +1.44(+3.56%)
Jun 30, 2005 40.44 41.32 40.22 40.38 3,206,217 -0.05(-0.12%)
Jun 29, 2005 40.36 40.88 39.85 40.43 2,938,099 +0.07(+0.17%)
Jun 28, 2005 41.66 41.66 40.33 40.36 4,272,130 -1.30(-3.12%)
Jun 27, 2005 41.23 42.07 41.23 41.66 3,251,969 +0.63(+1.52%)
Jun 24, 2005 41.63 41.81 40.94 41.04 2,356,910 -0.26(-0.62%)
Jun 23, 2005 41.30 42.34 41.17 41.29 3,071,838 +0.07(+0.18%)
Jun 22, 2005 41.21 41.56 40.76 41.22 4,495,934 +0.14(+0.35%)
Jun 21, 2005 42.19 42.38 41.04 41.08 5,228,140 -1.41(-3.31%)
Jun 20, 2005 41.88 42.50 41.82 42.48 6,170,712 +0.83(+2.00%)
Jun 17, 2005 41.10 41.66 40.75 41.65 6,093,924 +1.06(+2.60%)
Jun 16, 2005 40.31 40.61 40.13 40.59 2,743,249 +0.51(+1.28%)
Jun 15, 2005 40.07 40.29 39.83 40.08 3,971,537 +0.41(+1.02%)
Jun 14, 2005 39.19 39.76 38.86 39.67 3,368,911 +0.37(+0.94%)
Jun 13, 2005 38.69 39.34 38.48 39.31 2,427,299 +0.34(+0.87%)
Jun 10, 2005 38.71 39.07 38.49 38.97 2,977,932 +0.09(+0.24%)
Jun 09, 2005 37.94 38.92 37.73 38.87 4,390,351 +1.08(+2.86%)
Jun 08, 2005 37.51 38.61 37.50 37.79 4,734,137 +0.27(+0.73%)
Jun 07, 2005 37.94 38.31 37.45 37.52 3,686,941 -0.42(-1.10%)
Jun 06, 2005 37.71 38.01 37.51 37.94 2,952,176 +0.41(+1.10%)
Jun 03, 2005 37.35 37.86 37.26 37.52 2,481,530 +0.39(+1.06%)
Jun 02, 2005 37.42 37.60 36.89 37.13 3,039,203 -0.29(-0.77%)
Jun 01, 2005 37.19 37.66 36.99 37.42 3,312,120 +0.69(+1.87%)
May 31, 2005 36.57 36.79 36.27 36.73 4,036,486 -0.22(-0.59%)
May 27, 2005 36.31 37.00 36.22 36.95 2,718,613 +0.81(+2.23%)
May 26, 2005 36.13 36.21 35.75 36.14 2,792,522 +0.31(+0.85%)
May 25, 2005 35.69 36.09 35.14 35.84 4,074,880 +0.26(+0.74%)
May 24, 2005 34.85 35.60 34.76 35.57 4,121,913 +0.66(+1.90%)
May 23, 2005 34.39 35.12 34.34 34.91 4,389,391 +0.52(+1.51%)
May 20, 2005 34.51 34.76 34.23 34.39 3,505,530 -0.05(-0.15%)
May 19, 2005 33.77 34.51 33.71 34.44 2,974,093 +0.68(+2.02%)
May 18, 2005 34.41 34.69 33.51 33.76 4,093,277 -0.34(-0.99%)
May 17, 2005 33.29 34.15 33.13 34.10 4,270,690 +0.77(+2.31%)
May 16, 2005 33.01 33.37 32.21 33.33 4,863,397 +0.32(+0.98%)
May 13, 2005 33.56 33.77 32.71 33.01 6,387,798 -0.54(-1.62%)
May 12, 2005 36.29 36.29 33.40 33.55 6,740,862 -2.03(-5.71%)
May 11, 2005 35.06 35.58 35.02 35.58 4,244,454 +0.53(+1.50%)
May 10, 2005 35.79 35.80 34.92 35.06 2,891,546 -0.81(-2.25%)
May 09, 2005 35.61 35.86 35.37 35.86 2,642,785 +0.48(+1.34%)
May 06, 2005 35.78 35.91 35.33 35.39 4,662,468 -0.07(-0.21%)
May 05, 2005 35.29 35.69 35.08 35.46 5,084,162 +0.52(+1.48%)
May 04, 2005 34.44 34.94 33.89 34.94 7,983,227 +0.17(+0.49%)
May 03, 2005 35.68 35.69 34.64 34.77 5,373,717 -0.98(-2.73%)
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.