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, 2007 51.89 52.16 50.46 50.53 5,843,243 -0.18(-0.35%)
Jul 30, 2007 50.60 51.25 49.99 50.71 5,618,958 +0.22(+0.43%)
Jul 27, 2007 50.64 51.47 49.45 50.49 8,894,925 -0.77(-1.50%)
Jul 26, 2007 52.45 52.45 49.26 51.26 8,977,395 -1.72(-3.24%)
Jul 25, 2007 52.81 53.13 51.64 52.98 6,627,874 +0.24(+0.46%)
Jul 24, 2007 53.50 53.50 52.55 52.73 6,585,061 -1.26(-2.34%)
Jul 23, 2007 54.75 54.75 53.45 54.00 5,045,751 -0.09(-0.17%)
Jul 20, 2007 55.63 55.77 53.91 54.09 6,123,199 -1.46(-2.63%)
Jul 19, 2007 55.01 55.58 54.63 55.55 5,219,661 +0.79(+1.45%)
Jul 18, 2007 53.60 54.88 53.45 54.76 5,680,115 +1.28(+2.38%)
Jul 17, 2007 54.15 54.57 53.30 53.48 5,988,820 -0.06(-0.12%)
Jul 16, 2007 54.07 54.16 52.65 53.55 5,588,083 -0.33(-0.61%)
Jul 13, 2007 53.98 54.56 53.76 53.88 7,818,453 +0.81(+1.53%)
Jul 12, 2007 52.66 53.06 52.26 53.06 3,948,820 +0.80(+1.53%)
Jul 11, 2007 51.76 52.26 51.27 52.26 4,725,498 +0.24(+0.47%)
Jul 10, 2007 52.29 52.78 52.02 52.02 3,945,781 -0.58(-1.09%)
Jul 09, 2007 52.43 52.93 52.40 52.60 4,489,855 -0.01(-0.02%)
Jul 06, 2007 52.50 52.86 52.19 52.61 3,615,432 +0.46(+0.89%)
Jul 05, 2007 52.40 52.66 51.63 52.15 3,786,772 +0.06(+0.12%)
Jul 03, 2007 52.08 52.16 51.73 52.08 2,312,075 +0.44(+0.85%)
Jul 02, 2007 51.13 51.65 50.78 51.65 4,461,149 +0.64(+1.26%)
Jun 29, 2007 50.98 51.66 50.85 51.00 5,488,208 +0.31(+0.60%)
Jun 28, 2007 51.24 51.32 50.53 50.70 5,639,701 +0.05(+0.10%)
Jun 27, 2007 49.74 50.74 49.33 50.65 9,598,014 +0.37(+0.73%)
Jun 26, 2007 52.51 52.58 50.15 50.28 9,112,020 -2.04(-3.90%)
Jun 25, 2007 52.70 52.84 51.62 52.31 4,852,845 -0.78(-1.47%)
Jun 22, 2007 53.71 53.96 52.78 53.10 4,829,285 -0.61(-1.14%)
Jun 21, 2007 52.89 54.06 52.96 53.71 4,858,118 +0.82(+1.55%)
Jun 20, 2007 54.70 54.80 52.78 52.89 5,271,333 -1.43(-2.64%)
Jun 19, 2007 54.35 54.82 53.82 54.32 4,223,337 -0.11(-0.21%)
Jun 18, 2007 54.57 54.90 54.31 54.43 4,190,702 -0.14(-0.25%)
Jun 15, 2007 54.55 54.88 54.31 54.57 6,826,129 +0.71(+1.31%)
Jun 14, 2007 53.01 53.97 53.00 53.86 5,611,759 +1.43(+2.73%)
Jun 13, 2007 51.88 52.53 51.41 52.43 5,579,444 +0.84(+1.62%)
Jun 12, 2007 52.07 52.50 51.33 51.60 4,865,956 -0.59(-1.14%)
Jun 11, 2007 51.46 52.48 51.10 52.19 4,735,577 +0.68(+1.31%)
Jun 08, 2007 50.37 51.54 50.08 51.51 4,954,645 +1.09(+2.16%)
Jun 07, 2007 51.45 51.88 50.43 50.43 4,516,533 -1.12(-2.17%)
Jun 06, 2007 52.23 52.23 51.30 51.55 3,803,883 -0.68(-1.30%)
Jun 05, 2007 52.00 52.31 51.55 52.23 5,550,969 +0.23(+0.43%)
Jun 04, 2007 50.76 52.10 50.65 52.00 4,206,365 +1.09(+2.14%)
Jun 01, 2007 51.00 51.31 50.63 50.91 5,841,483 +0.44(+0.87%)
May 31, 2007 51.78 51.31 50.41 50.48 8,501,546 -0.24(-0.48%)
May 30, 2007 48.81 50.73 48.64 50.72 9,686,640 +1.79(+3.65%)
May 29, 2007 48.70 49.05 48.34 48.93 3,881,151 +0.16(+0.33%)
May 25, 2007 48.80 49.11 48.33 48.77 3,724,433 +0.29(+0.59%)
May 24, 2007 49.01 49.70 48.16 48.48 4,828,042 -0.53(-1.07%)
May 23, 2007 49.10 49.79 48.96 49.01 4,466,819 +0.00(+0.00%)
May 22, 2007 49.32 49.56 48.95 49.01 4,204,460 -0.19(-0.39%)
May 21, 2007 48.88 49.63 48.48 49.20 6,457,934 +0.58(+1.18%)
May 18, 2007 47.58 48.78 47.58 48.63 5,665,338 +0.91(+1.90%)
May 17, 2007 46.85 48.08 46.74 47.72 6,152,081 +0.87(+1.85%)
May 16, 2007 46.01 46.85 45.96 46.85 6,038,572 +0.84(+1.83%)
May 15, 2007 45.39 46.44 45.39 46.01 4,567,603 -0.19(-0.42%)
May 14, 2007 46.21 46.72 45.96 46.20 3,801,643 -0.01(-0.03%)
May 11, 2007 46.01 46.48 45.76 46.21 3,822,520 +0.61(+1.34%)
May 10, 2007 46.18 46.43 45.49 45.60 4,468,739 -0.71(-1.54%)
May 09, 2007 46.56 46.59 45.86 46.31 3,443,018 -0.21(-0.44%)
May 08, 2007 46.96 46.93 46.03 46.52 3,968,977 -0.44(-0.93%)
May 07, 2007 46.95 47.14 46.49 46.96 4,081,326 +0.01(+0.01%)
May 04, 2007 46.73 47.50 46.61 46.95 4,870,338 +0.23(+0.50%)
May 03, 2007 46.32 46.94 46.14 46.72 5,794,611 +0.40(+0.86%)
May 02, 2007 45.81 46.56 45.31 46.32 5,003,669 +0.51(+1.11%)
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.