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 65.92 65.92 63.67 63.70 5,568,226 -3.43(-5.11%)
Oct 28, 2011 65.22 67.28 64.73 67.13 4,806,909 +1.37(+2.09%)
Oct 27, 2011 64.36 66.54 64.10 65.76 6,304,809 +3.50(+5.63%)
Oct 26, 2011 61.63 62.62 60.00 62.25 4,437,228 +1.81(+2.99%)
Oct 25, 2011 61.98 61.98 59.90 60.44 4,881,674 -1.75(-2.82%)
Oct 24, 2011 61.42 62.34 60.55 62.19 6,330,053 +1.62(+2.68%)
Oct 21, 2011 59.09 60.58 58.82 60.57 6,461,495 +2.20(+3.77%)
Oct 20, 2011 57.71 58.63 56.96 58.37 4,310,459 +0.72(+1.25%)
Oct 19, 2011 57.50 58.85 57.21 57.65 4,463,689 +0.03(+0.06%)
Oct 18, 2011 56.27 57.93 55.58 57.62 7,340,060 +1.58(+2.82%)
Oct 17, 2011 57.62 58.50 55.92 56.04 4,908,887 -2.19(-3.75%)
Oct 14, 2011 56.23 58.23 56.03 58.22 4,601,972 +2.71(+4.88%)
Oct 13, 2011 55.54 55.89 54.03 55.51 3,509,634 -0.52(-0.93%)
Oct 12, 2011 56.20 57.08 55.28 56.04 4,774,482 +0.61(+1.09%)
Oct 11, 2011 55.96 56.83 54.99 55.43 4,088,234 -1.02(-1.81%)
Oct 10, 2011 55.27 56.62 55.27 56.45 4,149,761 +2.38(+4.41%)
Oct 07, 2011 55.46 55.46 53.54 54.07 6,970,675 -0.89(-1.61%)
Oct 06, 2011 53.79 55.07 53.65 54.95 7,591,003 +2.12(+4.02%)
Oct 05, 2011 50.19 53.03 49.71 52.83 6,567,593 +2.60(+5.18%)
Oct 04, 2011 47.83 50.34 46.55 50.23 8,100,349 +1.48(+3.03%)
Oct 03, 2011 50.36 50.75 48.73 48.75 7,673,477 -2.38(-4.66%)
Sep 30, 2011 51.75 51.94 51.01 51.14 6,136,761 -1.68(-3.19%)
Sep 29, 2011 53.87 54.32 51.65 52.82 5,494,897 +0.20(+0.38%)
Sep 28, 2011 54.47 54.83 52.54 52.62 5,628,400 -2.10(-3.83%)
Sep 27, 2011 56.06 56.40 54.39 54.72 7,269,036 +0.19(+0.35%)
Sep 26, 2011 53.26 54.55 52.22 54.53 6,018,147 +1.80(+3.42%)
Sep 23, 2011 52.84 53.90 52.13 52.72 8,855,900 -0.61(-1.15%)
Sep 22, 2011 55.49 56.64 52.90 53.33 12,812,247 -4.88(-8.39%)
Sep 21, 2011 60.10 61.16 58.18 58.22 7,515,558 -2.02(-3.35%)
Sep 20, 2011 61.18 62.19 60.22 60.24 4,127,349 -0.75(-1.22%)
Sep 19, 2011 61.18 61.50 59.90 60.98 4,993,493 -1.60(-2.56%)
Sep 16, 2011 62.93 62.94 61.46 62.58 5,937,773 +0.25(+0.40%)
Sep 15, 2011 61.03 62.44 60.64 62.33 4,901,659 +2.17(+3.60%)
Sep 14, 2011 59.97 60.84 59.12 60.17 8,347,875 +0.59(+0.98%)
Sep 13, 2011 60.54 60.69 59.01 59.58 7,938,730 -0.74(-1.23%)
Sep 12, 2011 59.52 60.75 58.61 60.32 7,151,699 -0.30(-0.49%)
Sep 09, 2011 61.59 62.13 60.17 60.62 4,909,759 -1.98(-3.16%)
Sep 08, 2011 63.28 63.85 62.25 62.59 5,195,926 -0.89(-1.41%)
Sep 07, 2011 61.98 63.58 61.54 63.49 4,434,372 +2.62(+4.30%)
Sep 06, 2011 60.91 61.29 59.80 60.87 7,226,443 -2.00(-3.18%)
Sep 02, 2011 63.49 63.58 62.54 62.87 6,379,515 -1.99(-3.07%)
Sep 01, 2011 66.06 66.72 64.70 64.86 4,037,977 -0.83(-1.26%)
Aug 31, 2011 66.03 66.86 64.95 65.68 6,631,077 +0.24(+0.37%)
Aug 30, 2011 65.47 65.94 64.41 65.44 4,628,289 -0.35(-0.53%)
Aug 29, 2011 64.86 65.84 64.61 65.79 3,251,795 +1.88(+2.94%)
Aug 26, 2011 62.36 64.28 61.19 63.91 4,682,962 +0.83(+1.32%)
Aug 25, 2011 64.35 64.88 62.71 63.08 4,419,386 -0.94(-1.47%)
Aug 24, 2011 63.70 64.19 62.46 64.02 4,196,507 +0.13(+0.20%)
Aug 23, 2011 61.29 63.91 60.86 63.89 5,093,580 +2.61(+4.26%)
Aug 22, 2011 63.73 63.73 60.98 61.28 5,091,586 -0.55(-0.90%)
Aug 19, 2011 61.50 63.67 61.47 61.84 5,517,341 -0.55(-0.89%)
Aug 18, 2011 64.53 64.62 61.56 62.39 6,655,804 -4.45(-6.66%)
Aug 17, 2011 67.07 68.39 66.56 66.84 3,702,107 +0.35(+0.53%)
Aug 16, 2011 66.94 67.41 65.69 66.49 5,869,945 -0.69(-1.02%)
Aug 15, 2011 66.53 67.72 66.26 67.18 4,372,598 +1.43(+2.17%)
Aug 12, 2011 66.89 67.16 65.16 65.75 4,147,941 +0.04(+0.06%)
Aug 11, 2011 63.66 66.77 62.80 65.72 7,333,695 +2.72(+4.32%)
Aug 10, 2011 63.65 65.54 62.50 63.00 7,340,639 -2.09(-3.21%)
Aug 09, 2011 64.72 65.53 60.20 65.09 10,579,404 +2.39(+3.81%)
Aug 08, 2011 64.72 66.11 62.57 62.70 12,466,673 -5.30(-7.80%)
Aug 05, 2011 70.49 71.38 64.84 68.00 7,625,334 -1.58(-2.27%)
Aug 04, 2011 74.63 75.73 69.39 69.58 8,457,764 -5.91(-7.83%)
Aug 03, 2011 76.61 76.74 73.26 75.49 7,058,318 -1.00(-1.31%)
Aug 02, 2011 78.14 79.05 76.45 76.49 4,695,863 -2.57(-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.