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, 2011 103.09 103.09 99.57 99.63 3,560,345 -5.36(-5.11%)
Oct 28, 2011 102.00 105.23 101.23 104.99 3,073,556 +2.15(+2.09%)
Oct 27, 2011 100.65 104.06 100.25 102.84 4,031,319 +5.48(+5.63%)
Oct 26, 2011 96.38 97.94 93.84 97.36 2,837,181 +2.83(+2.99%)
Oct 25, 2011 96.94 96.94 93.68 94.53 3,121,361 -2.74(-2.82%)
Oct 24, 2011 96.06 97.49 94.70 97.27 4,047,460 +2.54(+2.68%)
Oct 21, 2011 92.42 94.75 91.99 94.73 4,131,505 +3.44(+3.77%)
Oct 20, 2011 90.26 91.70 89.08 91.29 2,756,124 +1.13(+1.25%)
Oct 19, 2011 89.93 92.04 89.47 90.16 2,854,100 -0.25(-0.28%)
Oct 18, 2011 88.29 90.90 87.22 90.41 4,677,689 +2.48(+2.82%)
Oct 17, 2011 90.41 91.79 87.74 87.93 3,128,346 -3.43(-3.75%)
Oct 14, 2011 88.24 91.38 87.92 91.36 2,932,755 +4.25(+4.88%)
Oct 13, 2011 87.15 87.70 84.78 87.11 2,236,627 -0.82(-0.93%)
Oct 12, 2011 88.18 89.57 86.75 87.93 3,042,692 +0.95(+1.09%)
Oct 11, 2011 87.81 89.18 86.29 86.98 2,605,359 -1.60(-1.81%)
Oct 10, 2011 86.72 88.84 86.72 88.58 2,644,569 +3.74(+4.41%)
Oct 07, 2011 87.02 87.02 84.02 84.84 4,442,287 -1.39(-1.61%)
Oct 06, 2011 84.41 86.42 84.19 86.23 4,837,611 +3.33(+4.02%)
Oct 05, 2011 78.76 83.21 78.00 82.90 4,185,410 +4.08(+5.18%)
Oct 04, 2011 75.05 78.99 73.04 78.82 5,162,208 +2.32(+3.03%)
Oct 03, 2011 79.02 79.63 76.47 76.50 4,890,170 -3.74(-4.66%)
Sep 30, 2011 81.20 81.51 80.05 80.24 3,910,848 -2.64(-3.19%)
Sep 29, 2011 84.53 85.23 81.04 82.88 3,501,800 +0.31(+0.38%)
Sep 28, 2011 85.47 86.04 82.45 82.57 3,586,879 -3.29(-3.83%)
Sep 27, 2011 87.97 88.50 85.34 85.86 4,632,427 +0.30(+0.35%)
Sep 26, 2011 83.58 85.59 81.94 85.56 3,835,258 +2.83(+3.42%)
Sep 23, 2011 82.91 84.57 81.80 82.73 5,643,707 -0.96(-1.15%)
Sep 22, 2011 87.07 88.88 83.01 83.69 8,165,016 -7.66(-8.39%)
Sep 21, 2011 94.31 95.97 91.30 91.35 4,789,531 -3.17(-3.35%)
Sep 20, 2011 96.00 97.59 94.50 94.52 2,630,286 -1.17(-1.22%)
Sep 19, 2011 96.00 96.50 94.00 95.69 3,182,264 -2.51(-2.56%)
Sep 16, 2011 98.75 98.77 96.44 98.20 3,784,037 +0.39(+0.40%)
Sep 15, 2011 95.76 97.98 95.15 97.81 3,123,740 +3.40(+3.60%)
Sep 14, 2011 94.11 95.46 92.77 94.41 5,319,952 +0.92(+0.98%)
Sep 13, 2011 95.00 95.23 92.59 93.49 5,059,211 -1.16(-1.23%)
Sep 12, 2011 93.39 95.33 91.97 94.65 4,557,650 -0.47(-0.49%)
Sep 09, 2011 96.64 97.49 94.42 95.12 3,128,902 -3.10(-3.16%)
Sep 08, 2011 99.30 100.19 97.68 98.22 3,311,271 -1.40(-1.41%)
Sep 07, 2011 97.25 99.76 96.57 99.62 2,825,946 +4.11(+4.30%)
Sep 06, 2011 95.58 96.17 93.83 95.51 4,605,283 -3.14(-3.18%)
Sep 02, 2011 99.62 99.76 98.13 98.65 4,065,551 -3.12(-3.07%)
Sep 01, 2011 103.66 104.69 101.53 101.77 2,573,331 -1.30(-1.26%)
Aug 31, 2011 103.61 104.92 101.92 103.07 4,225,867 +0.38(+0.37%)
Aug 30, 2011 102.74 103.47 101.07 102.69 2,949,526 -0.55(-0.53%)
Aug 29, 2011 101.78 103.32 101.38 103.24 2,072,311 +2.95(+2.94%)
Aug 26, 2011 97.85 100.87 96.01 100.29 2,984,368 +1.31(+1.32%)
Aug 25, 2011 100.98 101.81 98.41 98.98 2,816,396 -1.48(-1.47%)
Aug 24, 2011 99.95 100.73 98.01 100.46 2,674,359 +0.20(+0.20%)
Aug 23, 2011 96.18 100.29 95.50 100.26 3,246,048 +4.10(+4.26%)
Aug 22, 2011 100.00 100.00 95.68 96.16 3,244,777 -0.87(-0.90%)
Aug 19, 2011 96.50 99.91 96.45 97.03 3,516,103 -0.87(-0.89%)
Aug 18, 2011 101.26 101.40 96.59 97.90 4,241,625 -6.99(-6.66%)
Aug 17, 2011 105.24 107.31 104.45 104.89 2,359,287 +0.55(+0.53%)
Aug 16, 2011 105.04 105.78 103.08 104.34 3,740,811 -1.08(-1.02%)
Aug 15, 2011 104.40 106.26 103.98 105.42 2,786,579 +2.24(+2.17%)
Aug 12, 2011 104.96 105.38 102.25 103.18 2,643,409 +0.06(+0.06%)
Aug 11, 2011 99.90 104.77 98.55 103.12 4,673,633 +4.27(+4.32%)
Aug 10, 2011 99.87 102.84 98.08 98.85 4,678,058 -3.28(-3.21%)
Aug 09, 2011 101.55 102.83 94.47 102.13 6,742,065 +3.75(+3.81%)
Aug 08, 2011 101.55 103.73 98.19 98.38 7,944,788 -8.32(-7.80%)
Aug 05, 2011 110.61 112.00 101.75 106.70 4,859,489 -2.48(-2.27%)
Aug 04, 2011 117.10 118.84 108.88 109.18 5,389,982 -9.27(-7.83%)
Aug 03, 2011 120.21 120.42 114.95 118.45 4,498,140 -1.57(-1.31%)
Aug 02, 2011 122.61 124.05 119.96 120.02 2,992,590 -4.04(-3.26%)
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.