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 (%)
Jul 31, 2012 56.37 56.63 55.51 55.66 4,674,656 -0.96(-1.70%)
Jul 30, 2012 56.68 56.90 56.21 56.63 3,536,976 +0.03(+0.05%)
Jul 27, 2012 55.32 56.76 55.13 56.60 3,523,024 +1.56(+2.83%)
Jul 26, 2012 54.95 55.19 54.26 55.04 4,081,398 +1.03(+1.90%)
Jul 25, 2012 53.94 54.24 53.29 54.02 4,010,959 +0.58(+1.09%)
Jul 24, 2012 54.37 54.66 52.71 53.43 3,636,381 -0.81(-1.49%)
Jul 23, 2012 53.56 54.47 53.47 54.24 5,077,671 -0.75(-1.36%)
Jul 20, 2012 55.30 55.63 54.79 54.99 5,895,800 -1.19(-2.12%)
Jul 19, 2012 55.50 56.59 55.39 56.18 5,032,781 +1.02(+1.85%)
Jul 18, 2012 55.06 55.65 54.84 55.16 3,995,973 -0.16(-0.29%)
Jul 17, 2012 54.00 55.45 53.40 55.32 5,343,035 +1.65(+3.07%)
Jul 16, 2012 53.54 53.71 52.71 53.67 6,352,173 -0.14(-0.25%)
Jul 13, 2012 53.54 54.03 53.22 53.81 3,594,621 +0.55(+1.04%)
Jul 12, 2012 53.52 53.64 52.66 53.25 6,175,394 -0.95(-1.76%)
Jul 11, 2012 54.13 54.98 53.96 54.21 4,528,468 +0.33(+0.62%)
Jul 10, 2012 55.42 55.57 53.54 53.87 4,370,523 -1.11(-2.03%)
Jul 09, 2012 55.02 55.39 54.29 54.99 3,218,552 -0.08(-0.14%)
Jul 06, 2012 55.77 55.77 54.53 55.06 4,504,664 -1.52(-2.69%)
Jul 05, 2012 57.78 57.90 56.51 56.58 4,666,541 -1.48(-2.55%)
Jul 03, 2012 56.54 58.07 56.45 58.06 3,968,858 +1.87(+3.32%)
Jul 02, 2012 56.34 57.12 55.51 56.20 4,029,046 -0.39(-0.68%)
Jun 29, 2012 56.42 56.61 55.59 56.58 6,354,385 +1.71(+3.12%)
Jun 28, 2012 54.16 55.02 53.76 54.87 4,820,538 +0.15(+0.28%)
Jun 27, 2012 53.40 54.90 53.40 54.72 4,948,523 +1.66(+3.13%)
Jun 26, 2012 52.60 53.73 52.02 53.05 4,752,067 +0.58(+1.10%)
Jun 25, 2012 51.92 52.66 51.57 52.48 5,130,307 -0.48(-0.90%)
Jun 22, 2012 52.66 53.22 51.93 52.95 8,807,706 +0.59(+1.13%)
Jun 21, 2012 54.39 54.39 52.22 52.36 6,572,776 -1.89(-3.49%)
Jun 20, 2012 55.08 55.24 53.78 54.25 5,176,771 -0.77(-1.40%)
Jun 19, 2012 55.25 55.63 54.75 55.02 5,775,858 +0.06(+0.12%)
Jun 18, 2012 56.07 56.09 54.72 54.96 6,079,776 -1.56(-2.77%)
Jun 15, 2012 55.77 56.56 55.09 56.52 10,237,480 +1.15(+2.08%)
Jun 14, 2012 53.58 55.96 53.54 55.37 9,716,886 +1.96(+3.66%)
Jun 13, 2012 53.35 54.14 53.00 53.42 3,945,590 -0.19(-0.36%)
Jun 12, 2012 53.04 53.80 52.73 53.61 3,926,087 +0.93(+1.76%)
Jun 11, 2012 54.22 54.57 52.63 52.68 3,548,388 -0.73(-1.37%)
Jun 08, 2012 53.20 53.47 52.48 53.42 4,879,501 -0.33(-0.61%)
Jun 07, 2012 54.63 55.02 53.62 53.74 5,419,937 -0.07(-0.13%)
Jun 06, 2012 52.86 53.82 52.80 53.81 5,009,051 +1.57(+3.01%)
Jun 05, 2012 51.02 52.43 50.80 52.24 4,230,589 +1.02(+2.00%)
Jun 04, 2012 50.95 51.58 50.17 51.22 5,078,685 +0.12(+0.24%)
Jun 01, 2012 50.60 52.11 50.44 51.10 6,582,999 -1.29(-2.47%)
May 31, 2012 52.43 52.90 51.12 52.39 5,489,102 -0.10(-0.20%)
May 30, 2012 53.27 53.43 51.94 52.49 4,310,318 -1.61(-2.97%)
May 29, 2012 53.67 54.47 53.32 54.10 4,632,404 +1.07(+2.01%)
May 25, 2012 52.91 53.43 52.91 53.04 3,114,521 +0.19(+0.35%)
May 24, 2012 53.83 53.87 52.33 52.85 4,688,699 -0.52(-0.97%)
May 23, 2012 52.64 53.36 51.75 53.36 6,592,023 +0.17(+0.31%)
May 22, 2012 53.38 54.28 52.80 53.20 5,574,092 -0.06(-0.11%)
May 21, 2012 52.02 53.29 51.66 53.25 3,920,891 +1.42(+2.73%)
May 18, 2012 52.87 53.19 51.59 51.84 5,476,669 -0.74(-1.41%)
May 17, 2012 52.98 53.82 52.55 52.58 5,408,421 -0.29(-0.55%)
May 16, 2012 52.79 54.75 52.79 52.87 5,844,604 -0.25(-0.47%)
May 15, 2012 54.73 54.95 53.03 53.12 5,520,948 -1.64(-2.99%)
May 14, 2012 55.56 55.64 54.65 54.75 6,277,065 -1.42(-2.53%)
May 11, 2012 55.93 57.25 55.78 56.18 3,508,421 -0.39(-0.69%)
May 10, 2012 56.95 57.57 56.29 56.57 4,901,185 +0.45(+0.80%)
May 09, 2012 55.42 56.59 54.88 56.12 5,660,179 -0.26(-0.47%)
May 08, 2012 56.13 56.47 54.88 56.38 6,829,483 -0.17(-0.30%)
May 07, 2012 57.40 57.52 55.96 56.55 6,341,623 -0.79(-1.37%)
May 04, 2012 58.41 58.47 57.20 57.34 6,855,033 -1.87(-3.15%)
May 03, 2012 60.32 60.54 58.88 59.20 7,324,666 -2.30(-3.75%)
May 02, 2012 62.37 62.59 61.35 61.51 4,586,954 -1.44(-2.28%)
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.