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 30, 2009 60.46 60.93 58.13 58.83 7,583,282 -1.86(-3.06%)
Oct 29, 2009 58.31 61.42 57.88 60.69 7,495,779 +2.03(+3.45%)
Oct 28, 2009 60.75 60.76 58.48 58.67 6,017,093 -2.69(-4.39%)
Oct 27, 2009 61.11 62.18 60.57 61.36 4,918,335 +0.21(+0.34%)
Oct 26, 2009 62.46 63.59 60.92 61.15 4,688,589 -0.98(-1.57%)
Oct 23, 2009 62.42 62.72 61.63 62.13 6,200,811 -1.68(-2.64%)
Oct 22, 2009 63.22 64.06 62.05 63.81 5,871,309 +0.39(+0.61%)
Oct 21, 2009 64.58 66.00 63.41 63.42 7,108,145 -1.68(-2.57%)
Oct 20, 2009 63.97 65.22 63.90 65.10 4,495,283 +0.05(+0.08%)
Oct 19, 2009 64.09 65.54 63.87 65.05 3,687,485 +0.82(+1.27%)
Oct 16, 2009 63.92 64.43 62.98 64.23 5,290,027 +0.05(+0.08%)
Oct 15, 2009 62.21 64.19 61.70 64.18 6,214,202 +1.73(+2.76%)
Oct 14, 2009 62.00 62.68 61.73 62.45 5,410,113 +1.19(+1.94%)
Oct 13, 2009 61.71 61.71 60.26 61.27 8,268,199 -0.83(-1.33%)
Oct 12, 2009 63.20 63.59 61.85 62.09 5,702,156 -0.33(-0.53%)
Oct 09, 2009 62.63 63.27 61.83 62.42 5,294,158 -0.41(-0.66%)
Oct 08, 2009 60.97 63.03 60.65 62.83 8,246,645 +1.78(+2.92%)
Oct 07, 2009 60.33 61.16 59.90 61.05 8,266,804 +0.73(+1.21%)
Oct 06, 2009 58.67 60.86 58.59 60.32 10,962,296 +2.49(+4.31%)
Oct 05, 2009 55.99 58.17 55.84 57.83 6,774,417 +1.60(+2.85%)
Oct 02, 2009 55.33 56.82 55.04 56.23 6,214,028 +0.22(+0.39%)
Oct 01, 2009 57.19 57.53 55.85 56.01 7,422,970 -1.39(-2.43%)
Sep 30, 2009 57.70 58.13 56.57 57.40 7,523,546 +0.19(+0.33%)
Sep 29, 2009 57.76 58.04 56.75 57.22 5,771,741 -0.79(-1.36%)
Sep 28, 2009 57.42 58.17 57.17 58.01 4,840,252 +0.51(+0.88%)
Sep 25, 2009 57.99 58.40 56.57 57.50 8,048,238 +0.29(+0.50%)
Sep 24, 2009 57.33 57.72 56.65 57.21 7,680,342 +0.33(+0.58%)
Sep 23, 2009 58.23 58.40 56.73 56.88 4,910,164 -1.33(-2.28%)
Sep 22, 2009 58.51 58.51 57.70 58.20 4,917,503 +0.66(+1.14%)
Sep 21, 2009 57.08 57.80 56.71 57.55 5,034,882 -1.33(-2.26%)
Sep 18, 2009 59.18 59.35 58.31 58.88 6,040,647 -0.23(-0.39%)
Sep 17, 2009 58.97 59.87 58.42 59.11 7,801,024 +1.29(+2.23%)
Sep 16, 2009 57.73 59.34 57.42 57.82 6,753,867 +0.61(+1.06%)
Sep 15, 2009 57.42 57.67 56.53 57.22 7,755,151 +0.09(+0.16%)
Sep 14, 2009 56.48 57.48 56.35 57.12 5,831,000 +0.01(+0.01%)
Sep 11, 2009 56.77 58.35 56.55 57.12 10,658,226 +0.91(+1.62%)
Sep 10, 2009 54.87 56.37 54.54 56.20 6,182,008 +1.53(+2.80%)
Sep 09, 2009 54.38 54.99 54.17 54.67 6,459,238 +0.81(+1.51%)
Sep 08, 2009 53.77 54.47 53.50 53.86 5,397,943 +1.33(+2.53%)
Sep 04, 2009 51.71 52.64 51.63 52.53 2,886,844 +0.56(+1.08%)
Sep 03, 2009 52.26 52.58 51.45 51.96 5,123,052 -0.02(-0.04%)
Sep 02, 2009 52.02 52.50 51.60 51.98 4,179,011 -0.12(-0.23%)
Sep 01, 2009 52.50 53.60 51.93 52.10 4,694,190 -1.00(-1.88%)
Aug 31, 2009 53.63 53.75 52.66 53.10 4,051,836 -1.47(-2.69%)
Aug 28, 2009 54.36 54.78 53.56 54.57 4,584,788 +0.54(+0.99%)
Aug 27, 2009 53.01 54.30 52.51 54.03 4,520,780 +0.44(+0.82%)
Aug 26, 2009 53.46 54.00 52.75 53.60 5,170,193 -0.33(-0.60%)
Aug 25, 2009 55.43 55.78 53.64 53.92 4,713,192 -1.31(-2.38%)
Aug 24, 2009 56.19 56.48 54.96 55.23 4,686,321 -0.32(-0.57%)
Aug 21, 2009 54.30 55.69 53.83 55.55 5,823,789 +1.88(+3.51%)
Aug 20, 2009 54.25 54.67 53.61 53.67 5,372,925 -0.57(-1.05%)
Aug 19, 2009 52.64 54.98 52.64 54.24 4,372,355 +0.61(+1.13%)
Aug 18, 2009 52.69 54.00 52.51 53.63 4,254,891 +1.20(+2.28%)
Aug 17, 2009 53.13 53.20 52.05 52.44 3,939,846 -1.89(-3.48%)
Aug 14, 2009 54.78 54.95 53.59 54.33 2,977,280 -0.64(-1.16%)
Aug 13, 2009 55.18 55.40 54.07 54.96 4,367,196 +0.43(+0.78%)
Aug 12, 2009 53.64 55.07 53.64 54.54 4,019,534 +0.66(+1.22%)
Aug 11, 2009 55.10 55.10 53.66 53.88 3,988,377 -1.38(-2.49%)
Aug 10, 2009 54.30 55.30 53.76 55.26 4,815,518 +0.84(+1.54%)
Aug 07, 2009 54.73 55.26 54.08 54.42 6,239,874 +0.16(+0.30%)
Aug 06, 2009 54.73 54.73 53.61 54.26 5,346,836 -0.20(-0.37%)
Aug 05, 2009 54.74 55.20 54.15 54.46 7,285,070 +0.01(+0.01%)
Aug 04, 2009 53.78 55.10 53.28 54.45 6,339,767 +0.32(+0.59%)
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.