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 29, 2004 31.25 31.69 31.10 31.69 4,303,005 +0.39(+1.26%)
Oct 28, 2004 31.72 32.09 31.00 31.30 6,633,999 -1.06(-3.28%)
Oct 27, 2004 33.79 33.97 32.19 32.36 6,616,722 -1.43(-4.22%)
Oct 26, 2004 33.38 33.79 32.88 33.79 3,214,695 +0.56(+1.67%)
Oct 25, 2004 33.22 33.34 32.69 33.23 3,517,848 +0.26(+0.80%)
Oct 22, 2004 33.38 33.44 32.96 32.97 3,364,272 -0.26(-0.79%)
Oct 21, 2004 33.13 33.26 32.73 33.23 4,022,729 +0.41(+1.24%)
Oct 20, 2004 32.32 32.87 32.13 32.82 3,321,399 +0.85(+2.66%)
Oct 19, 2004 31.89 32.21 31.60 31.97 3,246,210 +0.05(+0.16%)
Oct 18, 2004 32.62 32.76 31.92 31.92 3,994,733 -0.69(-2.11%)
Oct 15, 2004 32.91 32.94 32.34 32.61 4,329,561 +0.40(+1.24%)
Oct 14, 2004 31.75 32.22 31.74 32.21 4,318,202 +0.59(+1.88%)
Oct 13, 2004 32.19 32.20 30.92 31.62 5,949,146 -0.66(-2.05%)
Oct 12, 2004 32.51 33.02 32.24 32.28 4,014,570 -0.23(-0.71%)
Oct 11, 2004 32.82 32.94 32.34 32.51 3,715,737 -0.27(-0.82%)
Oct 08, 2004 32.82 33.06 32.39 32.78 3,303,161 -0.04(-0.11%)
Oct 07, 2004 32.87 33.37 32.65 32.82 5,344,121 +0.11(+0.32%)
Oct 06, 2004 32.19 32.73 32.19 32.71 3,345,075 +0.61(+1.91%)
Oct 05, 2004 31.85 32.25 31.84 32.10 2,625,508 +0.68(+2.15%)
Oct 04, 2004 31.52 31.74 31.32 31.42 2,606,311 -0.10(-0.32%)
Oct 01, 2004 31.32 31.60 31.04 31.52 2,749,488 +0.20(+0.64%)
Sep 30, 2004 31.41 31.50 31.07 31.32 3,579,278 +0.23(+0.72%)
Sep 29, 2004 31.39 31.88 30.81 31.10 4,302,045 -0.27(-0.86%)
Sep 28, 2004 30.95 31.44 30.95 31.37 2,923,861 +0.61(+1.97%)
Sep 27, 2004 31.16 31.25 30.49 30.76 2,538,161 -0.20(-0.65%)
Sep 24, 2004 30.38 31.21 30.38 30.96 3,969,777 +0.24(+0.77%)
Sep 23, 2004 30.50 30.79 30.35 30.72 3,321,079 -0.06(-0.18%)
Sep 22, 2004 30.91 30.99 30.50 30.78 2,517,525 -0.29(-0.93%)
Sep 21, 2004 30.14 31.22 29.83 31.07 3,584,077 +0.98(+3.26%)
Sep 20, 2004 30.07 30.32 30.01 30.09 2,486,969 +0.09(+0.31%)
Sep 17, 2004 29.66 30.00 29.50 29.99 3,535,445 +0.68(+2.30%)
Sep 16, 2004 29.12 29.37 28.95 29.32 2,112,308 +0.21(+0.71%)
Sep 15, 2004 29.52 29.63 29.11 29.11 2,336,913 -0.41(-1.38%)
Sep 14, 2004 29.49 29.66 29.21 29.52 1,787,399 +0.10(+0.34%)
Sep 13, 2004 29.37 29.50 29.20 29.42 1,950,094 +0.21(+0.73%)
Sep 10, 2004 29.41 29.45 28.80 29.20 1,907,860 -0.21(-0.70%)
Sep 09, 2004 28.83 29.47 28.79 29.41 2,672,540 +0.64(+2.24%)
Sep 08, 2004 28.63 28.95 28.62 28.77 1,808,036 -0.07(-0.26%)
Sep 07, 2004 28.66 28.90 28.44 28.84 2,133,905 -0.05(-0.17%)
Sep 03, 2004 28.75 28.98 28.58 28.89 2,009,604 +0.04(+0.15%)
Sep 02, 2004 28.89 29.06 28.70 28.85 3,149,586 -0.04(-0.13%)
Sep 01, 2004 27.97 28.89 27.95 28.89 4,122,073 +0.95(+3.40%)
Aug 31, 2004 27.57 27.94 27.52 27.94 2,585,674 +0.37(+1.34%)
Aug 30, 2004 27.60 27.79 27.34 27.57 2,280,762 +0.01(+0.02%)
Aug 27, 2004 27.40 27.63 27.34 27.56 1,635,103 +0.25(+0.92%)
Aug 26, 2004 27.05 27.34 26.72 27.31 2,629,027 +0.16(+0.60%)
Aug 25, 2004 27.16 27.50 27.01 27.15 3,144,946 +0.11(+0.39%)
Aug 24, 2004 27.29 27.35 26.80 27.04 1,927,697 -0.16(-0.60%)
Aug 23, 2004 27.72 27.82 27.04 27.20 3,452,098 -0.51(-1.85%)
Aug 20, 2004 27.54 28.10 27.48 27.72 3,675,423 +0.46(+1.67%)
Aug 19, 2004 27.19 27.37 27.09 27.26 3,747,252 +0.12(+0.44%)
Aug 18, 2004 26.67 27.18 26.67 27.14 3,530,966 +0.51(+1.90%)
Aug 17, 2004 27.30 27.30 26.57 26.64 3,730,774 -0.67(-2.45%)
Aug 16, 2004 27.49 27.49 27.07 27.30 3,324,918 +0.09(+0.32%)
Aug 13, 2004 26.75 27.42 26.70 27.22 3,052,961 +0.62(+2.33%)
Aug 12, 2004 27.00 27.40 26.60 26.60 4,253,572 -0.35(-1.30%)
Aug 11, 2004 27.25 27.50 26.54 26.95 5,656,712 -0.54(-1.98%)
Aug 10, 2004 27.49 27.75 27.35 27.49 2,915,862 +0.13(+0.48%)
Aug 09, 2004 26.85 27.63 26.82 27.36 2,968,494 +0.58(+2.15%)
Aug 06, 2004 27.51 27.60 26.72 26.79 3,371,151 -0.84(-3.05%)
Aug 05, 2004 28.25 28.52 27.50 27.63 4,042,245 -0.78(-2.75%)
Aug 04, 2004 29.16 29.17 28.39 28.41 4,140,470 -0.91(-3.09%)
Aug 03, 2004 29.05 29.50 28.97 29.32 2,720,533 +0.36(+1.23%)
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.