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 (%)
Apr 29, 2016 55.89 56.27 53.29 54.40 4,700,129 -1.03(-1.86%)
Apr 28, 2016 56.88 57.63 55.28 55.43 2,948,042 -2.11(-3.67%)
Apr 27, 2016 56.43 58.06 56.31 57.54 4,883,833 +1.66(+2.97%)
Apr 26, 2016 54.89 56.01 53.93 55.88 3,453,693 +1.47(+2.70%)
Apr 25, 2016 55.66 55.98 53.99 54.41 3,504,770 -1.79(-3.19%)
Apr 22, 2016 55.27 56.66 55.16 56.20 2,865,087 +1.42(+2.59%)
Apr 21, 2016 54.94 55.62 54.33 54.78 3,578,709 +0.10(+0.18%)
Apr 20, 2016 54.48 55.44 53.58 54.68 3,667,094 -0.34(-0.62%)
Apr 19, 2016 53.98 55.50 53.21 55.02 4,722,668 +1.58(+2.96%)
Apr 18, 2016 50.27 53.84 50.07 53.44 3,293,819 +1.39(+2.67%)
Apr 15, 2016 52.31 52.64 51.54 52.05 2,999,030 -0.92(-1.74%)
Apr 14, 2016 52.84 53.45 52.35 52.97 1,954,533 +0.51(+0.97%)
Apr 13, 2016 53.10 53.11 51.52 52.46 3,769,262 -0.83(-1.56%)
Apr 12, 2016 50.59 53.69 50.14 53.29 5,144,770 +3.34(+6.69%)
Apr 11, 2016 51.18 51.66 49.92 49.95 3,240,278 -0.71(-1.40%)
Apr 08, 2016 50.75 51.64 50.18 50.66 4,125,526 +1.47(+2.99%)
Apr 07, 2016 49.21 50.01 48.35 49.19 2,617,009 -0.57(-1.15%)
Apr 06, 2016 47.81 49.90 47.31 49.76 3,654,950 +2.43(+5.13%)
Apr 05, 2016 46.40 48.18 46.15 47.33 2,575,446 +0.51(+1.09%)
Apr 04, 2016 47.54 48.29 46.62 46.82 2,956,553 -0.68(-1.43%)
Apr 01, 2016 47.46 48.63 47.09 47.50 5,578,554 -1.31(-2.68%)
Mar 31, 2016 48.35 49.17 48.02 48.81 3,922,697 +0.17(+0.35%)
Mar 30, 2016 49.25 49.51 48.07 48.64 3,004,161 +0.08(+0.16%)
Mar 29, 2016 47.48 48.63 47.05 48.56 3,133,093 +0.15(+0.31%)
Mar 28, 2016 48.98 49.08 47.60 48.41 3,258,071 -0.44(-0.90%)
Mar 24, 2016 47.01 48.85 48.85 48.85 4,460,600 +0.99(+2.07%)
Mar 23, 2016 49.28 49.73 47.65 47.86 5,682,346 -2.41(-4.79%)
Mar 22, 2016 49.06 51.32 49.02 50.27 3,916,473 +0.39(+0.78%)
Mar 21, 2016 49.14 50.75 48.74 49.88 3,401,838 +0.25(+0.50%)
Mar 18, 2016 51.27 51.81 48.53 49.63 7,009,647 -0.84(-1.66%)
Mar 17, 2016 49.95 51.02 49.48 50.47 4,978,478 +1.22(+2.48%)
Mar 16, 2016 48.51 49.98 48.11 49.25 5,663,715 +1.32(+2.75%)
Mar 15, 2016 47.03 48.02 46.83 47.93 5,146,839 -0.26(-0.54%)
Mar 14, 2016 47.72 48.90 47.43 48.19 4,751,943 -0.78(-1.59%)
Mar 11, 2016 47.38 49.04 47.37 48.97 6,188,195 +2.72(+5.88%)
Mar 10, 2016 45.90 46.64 44.75 46.25 5,159,688 +0.02(+0.04%)
Mar 09, 2016 47.25 47.69 45.01 46.23 6,639,874 +0.06(+0.13%)
Mar 08, 2016 50.32 50.42 46.12 46.17 8,107,329 -4.85(-9.51%)
Mar 07, 2016 48.03 51.11 47.62 51.02 10,459,164 +2.98(+6.20%)
Mar 04, 2016 45.63 47.45 45.16 48.04 8,779,095 +2.95(+6.54%)
Mar 03, 2016 41.75 45.60 41.75 45.09 10,048,057 +3.12(+7.43%)
Mar 02, 2016 38.33 42.01 38.27 41.97 6,606,427 +3.35(+8.67%)
Mar 01, 2016 38.47 38.68 36.26 38.62 5,884,671 +0.34(+0.89%)
Feb 29, 2016 39.49 39.50 37.69 38.28 5,330,173 -1.19(-3.01%)
Feb 26, 2016 39.09 40.48 38.40 39.47 5,546,292 +1.68(+4.45%)
Feb 25, 2016 37.93 38.93 36.09 37.79 7,965,034 -0.81(-2.10%)
Feb 24, 2016 36.95 38.72 36.21 38.60 7,817,959 +0.72(+1.90%)
Feb 23, 2016 38.89 39.78 37.86 37.88 5,480,537 -1.73(-4.37%)
Feb 22, 2016 38.34 39.75 38.34 39.61 4,702,658 +2.28(+6.11%)
Feb 19, 2016 37.90 37.97 36.30 37.33 5,614,436 -1.47(-3.79%)
Feb 18, 2016 40.77 40.89 37.92 38.80 6,684,201 -1.26(-3.15%)
Feb 17, 2016 38.22 40.34 37.91 40.06 5,128,476 +2.59(+6.91%)
Feb 16, 2016 37.19 37.88 36.64 37.47 4,274,258 +0.94(+2.57%)
Feb 12, 2016 34.97 36.53 36.53 36.53 5,812,300 +2.15(+6.25%)
Feb 11, 2016 34.35 35.04 33.23 34.38 5,880,286 -0.95(-2.69%)
Feb 10, 2016 35.41 36.33 35.01 35.33 5,325,086 -0.25(-0.70%)
Feb 09, 2016 36.53 37.13 34.29 35.58 7,547,996 -2.00(-5.32%)
Feb 08, 2016 38.20 38.36 36.87 37.58 6,316,256 -1.47(-3.76%)
Feb 05, 2016 40.30 40.31 38.46 39.05 6,399,310 -1.69(-4.15%)
Feb 04, 2016 42.06 43.80 40.49 40.74 7,533,610 -0.50(-1.21%)
Feb 03, 2016 39.73 41.30 37.76 41.24 5,386,828 +2.69(+6.98%)
Feb 02, 2016 39.50 40.07 38.45 38.55 6,274,964 -2.27(-5.56%)
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.