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 (%)
Feb 28, 2017 52.78 52.88 52.09 52.59 3,662,493 -0.34(-0.64%)
Feb 27, 2017 53.42 53.58 52.51 52.93 5,040,561 -0.48(-0.90%)
Feb 24, 2017 52.62 54.23 52.51 53.41 5,686,300 +0.43(+0.81%)
Feb 23, 2017 54.35 55.23 51.28 52.98 11,695,588 -1.93(-3.51%)
Feb 22, 2017 55.33 56.10 54.73 54.91 4,380,523 -0.98(-1.75%)
Feb 21, 2017 56.06 56.51 55.75 55.89 3,240,578 +0.45(+0.81%)
Feb 17, 2017 55.44 55.44 55.44 0 +0.19(+0.34%)
Feb 16, 2017 55.77 55.98 54.96 55.25 2,798,225 -0.34(-0.61%)
Feb 15, 2017 55.08 56.23 54.73 55.59 4,981,465 +0.09(+0.16%)
Feb 14, 2017 56.46 56.67 54.53 55.50 7,435,961 -1.68(-2.94%)
Feb 13, 2017 57.27 57.88 56.76 57.18 1,865,971 -0.20(-0.35%)
Feb 10, 2017 57.44 57.71 56.92 57.38 2,710,626 +0.46(+0.81%)
Feb 09, 2017 57.49 57.72 56.77 56.92 2,625,008 -0.01(-0.02%)
Feb 08, 2017 56.36 57.90 55.81 56.93 3,084,381 -0.10(-0.18%)
Feb 07, 2017 57.59 57.59 55.75 57.03 4,686,383 -0.84(-1.45%)
Feb 06, 2017 59.64 59.92 57.81 57.87 2,671,642 -1.77(-2.97%)
Feb 03, 2017 58.56 59.97 58.56 59.64 2,843,115 +0.55(+0.93%)
Feb 02, 2017 58.02 59.29 57.45 59.09 3,094,198 +1.31(+2.27%)
Feb 01, 2017 60.33 60.66 57.37 57.78 5,847,271 -2.04(-3.41%)
Jan 31, 2017 60.09 60.30 59.10 59.82 4,648,813 -0.13(-0.22%)
Jan 30, 2017 61.51 61.78 59.63 59.95 3,332,699 -2.13(-3.43%)
Jan 27, 2017 62.22 62.49 61.29 62.08 3,282,846 -0.47(-0.75%)
Jan 26, 2017 61.81 62.75 61.48 62.55 3,713,824 +1.12(+1.82%)
Jan 25, 2017 61.02 61.92 60.85 61.43 3,907,602 +0.47(+0.77%)
Jan 24, 2017 61.27 61.56 60.50 60.96 4,072,370 +0.19(+0.31%)
Jan 23, 2017 61.55 61.98 60.66 60.77 2,599,445 -1.04(-1.68%)
Jan 20, 2017 63.00 63.18 61.58 61.81 2,780,207 -0.41(-0.66%)
Jan 19, 2017 62.83 63.00 61.87 62.22 2,218,506 -0.69(-1.10%)
Jan 18, 2017 62.32 63.36 62.16 62.91 2,559,459 -0.19(-0.30%)
Jan 17, 2017 63.16 63.92 62.25 63.10 3,538,101 +0.32(+0.51%)
Jan 13, 2017 62.78 62.78 62.78 0 -0.24(-0.38%)
Jan 12, 2017 64.13 64.13 62.66 63.02 2,824,010 -0.75(-1.18%)
Jan 11, 2017 63.13 63.82 62.17 63.77 2,270,522 +0.90(+1.43%)
Jan 10, 2017 62.63 63.09 62.30 62.87 2,382,181 +0.51(+0.82%)
Jan 09, 2017 62.73 62.90 62.11 62.36 2,334,827 -0.76(-1.20%)
Jan 06, 2017 63.52 63.75 62.56 63.12 2,936,702 -0.13(-0.21%)
Jan 05, 2017 63.80 64.11 62.81 63.25 2,531,735 -0.34(-0.53%)
Jan 04, 2017 63.87 64.21 63.09 63.59 2,619,652 -0.19(-0.30%)
Jan 03, 2017 64.71 64.92 62.08 63.78 4,816,426 +0.31(+0.49%)
Dec 30, 2016 63.47 63.47 63.47 0 -0.40(-0.63%)
Dec 29, 2016 64.35 64.61 63.51 63.87 1,733,426 -0.72(-1.11%)
Dec 28, 2016 66.41 66.66 64.34 64.59 2,425,048 -1.75(-2.64%)
Dec 27, 2016 66.54 66.94 66.03 66.34 1,021,755 -0.06(-0.09%)
Dec 23, 2016 66.40 66.40 66.40 0 -0.34(-0.51%)
Dec 22, 2016 66.62 67.20 66.25 66.74 1,932,258 +0.10(+0.15%)
Dec 21, 2016 67.41 67.42 66.53 66.64 1,573,302 -0.11(-0.16%)
Dec 20, 2016 67.11 67.36 66.44 66.75 1,950,729 +0.05(+0.07%)
Dec 19, 2016 66.66 67.37 66.17 66.70 1,971,194 +0.31(+0.47%)
Dec 16, 2016 67.10 67.10 65.90 66.39 3,759,629 -0.35(-0.52%)
Dec 15, 2016 65.45 67.04 65.00 66.74 2,757,765 +1.00(+1.52%)
Dec 14, 2016 66.98 67.76 65.63 65.74 3,833,544 -1.61(-2.39%)
Dec 13, 2016 67.15 67.72 65.95 67.35 4,002,709 +0.56(+0.84%)
Dec 12, 2016 68.25 69.00 66.64 66.79 4,864,715 +0.23(+0.35%)
Dec 09, 2016 67.14 67.18 65.92 66.56 2,411,886 +0.06(+0.09%)
Dec 08, 2016 66.75 67.40 66.11 66.50 2,861,976 +0.11(+0.17%)
Dec 07, 2016 66.37 66.72 65.27 66.39 5,181,765 +0.04(+0.06%)
Dec 06, 2016 65.62 66.75 64.06 66.35 2,148,338 -0.06(-0.09%)
Dec 05, 2016 65.98 67.76 65.76 66.41 3,595,636 +1.30(+2.00%)
Dec 02, 2016 65.09 65.90 64.64 65.11 2,072,971 -0.03(-0.05%)
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.