Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	99.93	101.30	99.76	101.02	1,970,752	+0.66(+0.66%)
Oct 28, 2010	101.24	101.35	99.82	100.36	2,139,304	-0.15(-0.15%)
Oct 27, 2010	99.41	100.63	98.31	100.51	2,738,128	-0.56(-0.55%)
Oct 25, 2010	102.16	103.41	101.01	101.07	2,762,172	-0.23(-0.23%)
Oct 22, 2010	103.14	103.48	100.79	101.30	3,506,989	-1.67(-1.62%)
Oct 21, 2010	103.67	103.85	102.16	102.97	2,656,805	-0.43(-0.42%)
Oct 20, 2010	101.88	104.04	101.87	103.40	3,175,508	+1.12(+1.10%)
Oct 19, 2010	104.05	104.80	101.32	102.28	5,055,908	-4.07(-3.83%)
Oct 18, 2010	104.46	106.67	103.83	106.35	3,786,914	+2.21(+2.12%)
Oct 15, 2010	104.10	104.22	102.74	104.14	3,884,663	+0.91(+0.88%)
Oct 14, 2010	103.25	104.12	102.38	103.23	3,154,422	-0.06(-0.06%)
Oct 13, 2010	102.42	103.79	101.64	103.29	3,091,116	+1.72(+1.69%)
Oct 12, 2010	101.41	102.16	100.23	101.57	2,522,606	-0.44(-0.43%)
Oct 11, 2010	101.58	102.69	101.22	102.01	2,113,921	+0.48(+0.47%)
Oct 08, 2010	101.53	101.94	99.17	101.53	3,151,030	+1.88(+1.89%)
Oct 07, 2010	100.17	100.80	98.52	99.65	2,894,295	-0.11(-0.11%)
Oct 06, 2010	98.63	99.83	98.33	99.76	2,611,619	+0.86(+0.87%)
Oct 05, 2010	98.24	99.17	97.55	98.90	3,418,385	+1.89(+1.95%)
Oct 04, 2010	97.59	98.90	96.51	97.01	2,779,755	-1.27(-1.29%)
Oct 01, 2010	98.28	99.38	97.43	98.28	4,554,333	+0.52(+0.54%)
Sep 30, 2010	97.76	99.09	96.21	97.76	6,325	-0.27(-0.28%)
Sep 29, 2010	96.79	98.61	96.66	98.03	2,627,359	+0.93(+0.96%)
Sep 28, 2010	97.94	98.09	95.68	97.10	400	-0.46(-0.47%)
Sep 27, 2010	98.16	98.75	97.54	97.56	1,929,664	-0.57(-0.58%)
Sep 24, 2010	96.23	98.65	95.43	98.13	3,463,561	+3.14(+3.31%)
Sep 23, 2010	94.99	96.03	94.13	94.99	2,651,394	-0.43(-0.45%)
Sep 22, 2010	96.21	97.60	95.24	95.42	2,128,247	-0.65(-0.68%)
Sep 21, 2010	95.90	96.81	95.08	96.07	3,200,290	+0.04(+0.04%)
Sep 20, 2010	94.90	96.44	94.13	96.03	3,076,066	+1.55(+1.64%)
Sep 17, 2010	94.48	95.22	92.57	94.48	3,904,074	+0.25(+0.27%)
Sep 15, 2010	94.04	94.59	93.26	94.23	2,819,971	-0.47(-0.50%)
Sep 14, 2010	94.43	95.97	93.97	94.70	2,887,404	+0.10(+0.11%)
Sep 13, 2010	94.71	94.99	93.96	94.60	2,514,081	+0.87(+0.93%)
Sep 10, 2010	93.41	94.05	92.98	93.73	3,502,454	+1.02(+1.10%)
Sep 09, 2010	93.49	93.61	91.90	92.71	3,243,517	+0.76(+0.83%)
Sep 08, 2010	90.35	92.46	90.35	91.95	2,846,278	+1.59(+1.76%)
Sep 07, 2010	92.04	92.33	90.31	90.36	388	-2.26(-2.44%)
Sep 03, 2010	92.43	93.65	91.78	92.62	4,538,958	+1.32(+1.45%)
Sep 02, 2010	92.64	92.64	87.58	91.30	832	-1.16(-1.25%)
Sep 01, 2010	91.24	93.10	91.22	92.46	3,450,358	+2.61(+2.90%)
Aug 31, 2010	89.77	90.31	88.70	89.85	4,306	+0.19(+0.21%)
Aug 30, 2010	89.75	91.06	89.59	89.66	3,906,939	+2.02(+2.30%)
Aug 27, 2010	89.61	90.14	86.60	87.64	3,787,345	-1.12(-1.26%)
Aug 26, 2010	88.76	89.42	87.17	88.76	9,428	+2.10(+2.42%)
Aug 25, 2010	86.85	87.06	85.35	86.66	40,960	-0.82(-0.94%)
Aug 24, 2010	88.00	88.86	87.35	87.48	486	-1.98(-2.21%)
Aug 23, 2010	90.90	91.18	89.35	89.46	3,645,078	-1.07(-1.18%)
Aug 20, 2010	90.97	91.24	90.00	90.53	3,396,130	-1.22(-1.33%)
Aug 19, 2010	92.49	92.83	91.17	91.75	486	-1.08(-1.16%)
Aug 18, 2010	92.54	93.25	91.60	92.83	100	-0.17(-0.18%)
Aug 17, 2010	92.35	93.50	92.01	93.00	1,150	+1.60(+1.75%)
Aug 16, 2010	90.80	91.69	90.50	91.40	2,661,390	+0.14(+0.15%)
Aug 13, 2010	91.26	92.58	91.06	91.26	2,732,928	-0.59(-0.64%)
Aug 12, 2010	91.26	93.34	91.00	91.85	3,960,357	-0.48(-0.52%)
Aug 11, 2010	93.50	93.76	92.03	92.33	37,472	-2.55(-2.69%)
Aug 10, 2010	94.97	95.90	93.83	94.88	400	-1.34(-1.39%)
Aug 09, 2010	96.31	96.82	95.23	96.22	2,377,198	+0.27(+0.28%)
Aug 06, 2010	95.95	96.58	94.11	95.95	4,642,120	-1.60(-1.64%)
Aug 05, 2010	97.10	97.85	96.20	97.55	3,410,539	-0.21(-0.21%)
Aug 04, 2010	98.15	98.67	96.52	97.76	25,510	-0.26(-0.27%)
Aug 03, 2010	98.18	98.62	97.13	98.02	3,696,747	-0.45(-0.46%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Contact Information

Follow Us