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, 2008 77.52 85.98 76.68 82.33 0 +3.38(+4.28%)
Oct 30, 2008 77.71 79.92 72.86 78.95 6,158,398 +4.14(+5.53%)
Oct 29, 2008 72.87 78.87 72.00 74.81 8,064,319 +3.31(+4.63%)
Oct 28, 2008 67.01 72.03 64.07 71.50 6,270,757 +7.14(+11.09%)
Oct 27, 2008 68.90 70.45 63.70 64.36 6,887,612 -5.34(-7.66%)
Oct 24, 2008 64.56 71.87 64.50 69.70 6,897,424 -3.63(-4.95%)
Oct 23, 2008 71.10 74.40 67.50 73.33 7,498,323 +3.84(+5.53%)
Oct 22, 2008 74.17 75.85 67.00 69.49 6,446,131 -9.65(-12.19%)
Oct 21, 2008 79.12 82.77 76.29 79.14 6,716,039 -2.25(-2.76%)
Oct 20, 2008 76.61 81.98 76.50 81.39 7,268,881 +7.51(+10.17%)
Oct 17, 2008 72.33 81.81 71.05 73.88 0 -1.78(-2.35%)
Oct 16, 2008 66.51 75.98 64.01 75.66 10,646,377 +10.38(+15.90%)
Oct 15, 2008 77.22 77.35 64.06 65.28 8,863,566 -14.56(-18.24%)
Oct 14, 2008 84.58 89.71 75.87 79.84 9,847,108 -1.20(-1.48%)
Oct 13, 2008 70.02 81.66 69.87 81.04 6,901,648 +14.24(+21.32%)
Oct 10, 2008 68.45 71.75 58.00 66.80 14,691,395 -5.00(-6.96%)
Oct 09, 2008 81.81 83.77 71.80 71.80 6,272,363 -8.65(-10.75%)
Oct 08, 2008 76.70 85.20 73.51 80.45 9,183,276 +0.35(+0.44%)
Oct 07, 2008 88.51 90.46 79.87 80.10 6,217,064 -6.36(-7.36%)
Oct 06, 2008 87.01 87.75 78.27 86.46 8,553,867 -4.02(-4.44%)
Oct 03, 2008 91.64 97.85 89.81 90.48 0 -0.78(-0.85%)
Oct 02, 2008 98.00 98.60 90.37 91.26 5,580,761 -8.89(-8.88%)
Oct 01, 2008 102.42 103.17 97.59 100.15 4,777,944 -4.13(-3.96%)
Sep 30, 2008 101.17 105.55 100.54 104.28 5,059,755 +5.41(+5.47%)
Sep 29, 2008 105.46 106.00 94.82 98.87 6,450,632 -11.01(-10.02%)
Sep 26, 2008 110.43 112.50 106.04 109.88 0 -4.85(-4.23%)
Sep 25, 2008 112.99 115.65 111.35 114.73 3,687,504 +2.14(+1.90%)
Sep 24, 2008 114.32 115.94 111.91 112.59 2,807,739 -0.82(-0.72%)
Sep 23, 2008 116.34 118.61 112.87 113.41 3,730,361 -2.72(-2.34%)
Sep 22, 2008 120.90 121.72 115.95 116.13 5,781,570 -5.02(-4.14%)
Sep 19, 2008 120.01 124.79 116.50 121.15 0 +7.96(+7.03%)
Sep 18, 2008 108.40 115.00 107.48 113.19 7,135,789 +6.61(+6.20%)
Sep 17, 2008 108.99 111.88 103.59 106.58 6,704,747 -2.26(-2.08%)
Sep 16, 2008 100.50 109.42 98.49 108.84 6,567,334 +4.45(+4.26%)
Sep 15, 2008 106.83 108.65 103.02 104.39 5,738,517 -8.00(-7.12%)
Sep 12, 2008 109.58 113.66 108.31 112.39 4,388,363 +3.38(+3.10%)
Sep 11, 2008 104.38 109.92 102.62 109.01 5,896,081 +3.65(+3.46%)
Sep 10, 2008 102.19 106.74 100.99 105.36 6,344,264 +4.81(+4.78%)
Sep 09, 2008 107.41 108.85 100.40 100.55 8,154,202 -9.22(-8.40%)
Sep 08, 2008 113.22 113.38 107.92 109.77 5,652,386 -1.66(-1.49%)
Sep 05, 2008 110.04 112.11 107.92 111.43 0 +1.40(+1.27%)
Sep 04, 2008 107.37 110.98 105.66 110.03 7,231,503 +2.55(+2.37%)
Sep 03, 2008 105.84 108.15 104.13 107.48 6,462,231 +1.14(+1.07%)
Sep 02, 2008 111.00 111.00 105.73 106.34 7,160,405 -8.04(-7.03%)
Aug 29, 2008 115.81 116.10 113.97 114.38 0 +0.02(+0.02%)
Aug 28, 2008 118.22 118.59 112.19 114.36 4,612,676 -2.88(-2.46%)
Aug 27, 2008 118.20 119.84 116.35 117.24 3,952,699 +1.48(+1.28%)
Aug 26, 2008 114.31 117.16 114.10 115.76 3,799,450 +3.13(+2.78%)
Aug 25, 2008 111.27 113.23 109.71 112.63 3,895,405 +1.06(+0.95%)
Aug 22, 2008 114.64 114.64 109.90 111.57 3,546,746 -4.32(-3.73%)
Aug 21, 2008 116.99 117.64 113.87 115.89 4,952,221 +1.40(+1.22%)
Aug 20, 2008 111.54 115.37 110.30 114.49 6,763,519 +4.32(+3.92%)
Aug 19, 2008 106.00 110.44 105.25 110.17 4,251,722 +4.90(+4.65%)
Aug 18, 2008 107.75 109.32 104.63 105.27 3,639,462 -1.47(-1.38%)
Aug 15, 2008 109.50 109.50 104.81 106.74 0 -3.88(-3.51%)
Aug 14, 2008 111.05 113.00 107.93 110.62 4,572,869 -0.07(-0.06%)
Aug 13, 2008 104.68 111.41 104.42 110.69 5,643,947 +6.59(+6.33%)
Aug 12, 2008 104.90 105.48 102.20 104.10 7,179,211 +0.37(+0.36%)
Aug 11, 2008 105.14 106.02 100.44 103.73 5,760,200 -1.48(-1.41%)
Aug 08, 2008 106.56 107.17 103.46 105.21 6,719,197 -3.57(-3.28%)
Aug 07, 2008 112.59 113.31 108.72 108.78 5,486,722 -2.03(-1.83%)
Aug 06, 2008 107.76 110.91 107.35 110.81 4,425,098 +3.93(+3.68%)
Aug 05, 2008 105.14 107.84 104.10 106.88 5,798,455 +0.16(+0.15%)
Aug 04, 2008 114.13 114.36 105.65 106.72 6,009,370 -7.02(-6.17%)
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.