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, 2014 75.89 77.28 74.59 77.20 3,613,765 +1.39(+1.83%)
Oct 30, 2014 75.35 76.40 74.59 75.81 2,754,165 -0.58(-0.76%)
Oct 29, 2014 75.96 76.89 75.69 76.39 3,288,726 +1.15(+1.53%)
Oct 28, 2014 73.57 75.69 72.90 75.24 4,255,677 +2.19(+3.00%)
Oct 27, 2014 74.52 75.81 75.81 73.05 4,162,809 -2.76(-3.64%)
Oct 24, 2014 75.84 76.11 74.59 75.81 2,237,854 -0.27(-0.35%)
Oct 23, 2014 74.81 76.87 74.63 76.08 4,556,840 +2.21(+2.99%)
Oct 22, 2014 75.48 76.27 73.82 73.87 3,858,283 -1.66(-2.20%)
Oct 21, 2014 73.61 75.65 73.54 75.53 4,278,783 +2.60(+3.57%)
Oct 20, 2014 73.05 73.31 71.76 72.93 4,547,736 +0.08(+0.11%)
Oct 17, 2014 74.40 75.31 72.72 72.85 6,391,817 -0.38(-0.52%)
Oct 16, 2014 70.83 74.53 70.66 73.23 6,223,263 +0.56(+0.77%)
Oct 15, 2014 72.51 72.89 69.28 72.67 10,104,686 -1.73(-2.33%)
Oct 14, 2014 76.41 77.27 74.14 74.40 4,404,692 -1.53(-2.02%)
Oct 13, 2014 79.90 80.72 75.83 75.93 5,008,350 -3.98(-4.98%)
Oct 10, 2014 81.48 82.14 79.35 79.91 4,893,203 -1.97(-2.41%)
Oct 09, 2014 84.80 85.19 81.79 81.88 3,215,194 -3.55(-4.16%)
Oct 08, 2014 83.77 85.46 82.97 85.43 3,927,096 +1.22(+1.45%)
Oct 07, 2014 85.46 86.55 84.15 84.21 3,126,003 -1.98(-2.30%)
Oct 06, 2014 87.41 87.41 85.76 86.19 6,633,680 -0.76(-0.87%)
Oct 03, 2014 88.77 89.06 86.77 86.95 4,516,642 -1.79(-2.02%)
Oct 02, 2014 90.06 90.13 87.68 88.74 5,087,359 -2.31(-2.54%)
Oct 01, 2014 93.59 93.87 90.77 91.05 4,988,022 -2.82(-3.00%)
Sep 30, 2014 94.41 94.67 92.84 93.87 3,647,322 -0.81(-0.86%)
Sep 29, 2014 93.33 94.92 92.98 94.68 1,824,648 +0.06(+0.06%)
Sep 26, 2014 93.36 95.17 92.95 94.62 1,507,674 +1.31(+1.40%)
Sep 25, 2014 95.03 95.14 93.31 93.31 1,892,596 -1.54(-1.62%)
Sep 24, 2014 94.39 95.53 92.90 94.85 2,817,588 -0.21(-0.22%)
Sep 23, 2014 94.47 95.97 94.30 95.06 1,647,693 +0.54(+0.57%)
Sep 22, 2014 96.09 96.42 94.25 94.52 2,601,795 -1.99(-2.06%)
Sep 19, 2014 97.55 97.97 96.51 96.51 2,565,982 -0.50(-0.52%)
Sep 18, 2014 97.88 98.27 96.54 97.01 1,908,701 -0.49(-0.50%)
Sep 17, 2014 98.27 98.57 97.33 97.50 3,594,906 -0.32(-0.33%)
Sep 16, 2014 97.27 98.75 97.14 97.82 2,296,255 +0.70(+0.72%)
Sep 15, 2014 95.92 97.31 95.22 97.12 1,858,901 +0.88(+0.91%)
Sep 12, 2014 97.25 97.50 96.08 96.24 1,623,443 -1.39(-1.42%)
Sep 11, 2014 96.10 97.67 95.81 97.63 2,089,449 +0.35(+0.36%)
Sep 10, 2014 96.74 97.36 95.91 97.28 2,608,991 +0.17(+0.18%)
Sep 09, 2014 97.90 98.59 96.64 97.11 2,749,281 -0.82(-0.84%)
Sep 08, 2014 98.80 98.86 97.35 97.93 2,198,729 -1.60(-1.61%)
Sep 05, 2014 98.26 99.70 98.26 99.53 2,536,754 +0.77(+0.78%)
Sep 04, 2014 100.21 100.87 98.10 98.76 2,218,334 -1.60(-1.59%)
Sep 03, 2014 101.33 102.00 100.26 100.36 2,137,477 +0.20(+0.20%)
Sep 02, 2014 101.82 101.91 99.56 100.16 2,349,913 -1.67(-1.64%)
Aug 29, 2014 100.81 101.83 101.83 101.83 3,026,100 +0.46(+0.45%)
Aug 28, 2014 101.45 101.87 101.04 101.37 2,163,987 -0.16(-0.16%)
Aug 27, 2014 101.66 102.29 101.02 101.53 1,647,059 -0.02(-0.02%)
Aug 26, 2014 101.50 102.55 101.41 101.55 2,040,129 +0.12(+0.12%)
Aug 25, 2014 100.12 101.66 100.03 101.43 1,757,505 +1.61(+1.61%)
Aug 22, 2014 100.95 100.95 99.71 99.82 1,656,975 -1.31(-1.30%)
Aug 21, 2014 100.02 101.42 99.56 101.13 1,887,894 +0.79(+0.79%)
Aug 20, 2014 99.34 100.47 98.65 100.34 2,447,045 +1.07(+1.08%)
Aug 19, 2014 98.83 99.89 98.83 99.27 2,441,559 +0.77(+0.78%)
Aug 18, 2014 99.31 99.87 97.60 98.50 2,694,935 -0.18(-0.18%)
Aug 15, 2014 98.44 99.11 97.87 98.68 3,567,823 +0.74(+0.76%)
Aug 14, 2014 99.05 99.34 97.68 97.94 2,861,701 -0.66(-0.67%)
Aug 13, 2014 98.79 99.99 98.28 98.60 2,302,275 +0.13(+0.13%)
Aug 12, 2014 99.58 99.86 98.00 98.47 2,691,089 -1.40(-1.40%)
Aug 11, 2014 100.40 101.11 99.71 99.87 1,887,509 -0.51(-0.51%)
Aug 08, 2014 98.99 100.70 98.64 100.38 1,895,275 +1.81(+1.84%)
Aug 07, 2014 100.44 100.66 97.91 98.57 2,903,947 -1.38(-1.38%)
Aug 06, 2014 98.91 101.67 98.88 99.95 2,386,671 +0.57(+0.57%)
Aug 05, 2014 101.71 101.71 98.45 99.38 4,048,917 -2.91(-2.84%)
Aug 04, 2014 99.88 102.60 99.70 102.29 3,920,434 +1.97(+1.96%)
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.