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, 2017 31.04 31.59 30.83 31.47 2,725,696 +0.43(+1.37%)
Oct 30, 2017 31.05 31.57 30.81 31.05 3,054,748 +0.05(+0.17%)
Oct 27, 2017 29.81 31.17 29.75 30.99 4,765,228 +0.87(+2.90%)
Oct 26, 2017 30.10 30.43 29.59 30.12 4,093,842 +0.06(+0.20%)
Oct 25, 2017 30.34 30.42 29.65 30.06 5,217,209 -0.48(-1.57%)
Oct 24, 2017 30.79 31.05 30.28 30.54 7,247,271 -0.12(-0.40%)
Oct 23, 2017 31.62 31.85 30.64 30.66 6,706,822 -0.94(-2.96%)
Oct 20, 2017 31.99 32.07 31.55 31.59 5,825,233 -0.09(-0.29%)
Oct 19, 2017 31.65 32.29 31.59 31.69 4,895,200 -0.38(-1.17%)
Oct 18, 2017 32.17 32.78 31.96 32.06 5,509,845 -0.08(-0.26%)
Oct 17, 2017 32.00 32.45 31.72 32.14 4,513,181 +0.02(+0.07%)
Oct 16, 2017 31.57 32.15 31.35 32.12 5,574,121 +0.85(+2.72%)
Oct 13, 2017 31.60 31.63 30.92 31.27 4,016,905 +0.14(+0.46%)
Oct 12, 2017 31.20 31.38 30.34 31.13 8,163,306 -0.41(-1.31%)
Oct 11, 2017 31.99 32.14 31.35 31.54 6,474,471 -0.38(-1.18%)
Oct 10, 2017 33.86 34.02 31.88 31.92 13,449,366 -2.55(-7.39%)
Oct 09, 2017 34.08 34.51 33.75 34.47 4,361,254 +0.51(+1.51%)
Oct 06, 2017 34.02 34.38 33.58 33.96 3,389,999 -0.49(-1.42%)
Oct 05, 2017 33.97 34.55 33.87 34.44 2,818,173 +0.51(+1.51%)
Oct 04, 2017 34.17 34.34 33.64 33.93 6,107,505 -0.23(-0.66%)
Oct 03, 2017 34.39 34.53 33.96 34.16 2,178,104 -0.21(-0.61%)
Oct 02, 2017 33.94 34.46 33.32 34.37 2,972,954 -0.06(-0.17%)
Sep 29, 2017 34.20 34.44 33.96 34.43 2,728,893 +0.00(+0.00%)
Sep 28, 2017 34.87 35.29 34.12 34.43 4,472,522 -0.35(-0.99%)
Sep 27, 2017 34.69 34.91 34.11 34.78 3,134,332 +0.23(+0.65%)
Sep 26, 2017 33.61 34.71 33.57 34.55 5,807,130 +0.68(+2.00%)
Sep 25, 2017 32.98 34.18 32.95 33.87 5,613,817 +1.12(+3.42%)
Sep 22, 2017 32.48 32.82 32.35 32.75 2,555,254 +0.16(+0.48%)
Sep 21, 2017 32.37 32.64 32.02 32.60 3,414,314 +0.23(+0.72%)
Sep 20, 2017 31.45 32.38 31.44 32.36 4,034,249 +0.98(+3.11%)
Sep 19, 2017 31.80 31.85 31.28 31.39 2,481,665 -0.41(-1.30%)
Sep 18, 2017 31.82 32.12 31.55 31.80 3,392,550 -0.17(-0.52%)
Sep 15, 2017 31.73 31.98 31.62 31.96 4,125,865 +0.23(+0.71%)
Sep 14, 2017 31.59 32.19 31.42 31.74 5,477,253 -0.09(-0.28%)
Sep 13, 2017 30.62 31.85 30.57 31.83 5,854,385 +1.37(+4.49%)
Sep 12, 2017 30.08 30.67 29.93 30.46 3,181,720 +0.57(+1.91%)
Sep 11, 2017 29.64 30.18 29.57 29.89 3,406,163 +0.35(+1.17%)
Sep 08, 2017 30.30 30.43 29.30 29.54 4,956,943 -1.08(-3.51%)
Sep 07, 2017 30.09 30.71 29.99 30.62 5,493,148 +0.45(+1.49%)
Sep 06, 2017 29.85 30.47 29.81 30.17 3,860,426 +0.53(+1.80%)
Sep 05, 2017 29.87 30.17 29.38 29.63 3,846,100 -0.05(-0.15%)
Sep 01, 2017 29.32 29.84 29.03 29.68 3,932,030 +0.48(+1.65%)
Aug 31, 2017 28.84 29.45 28.67 29.20 6,637,299 +0.35(+1.22%)
Aug 30, 2017 29.10 29.47 28.76 28.84 6,280,514 -0.38(-1.29%)
Aug 29, 2017 29.20 29.49 28.83 29.22 4,139,026 -0.36(-1.22%)
Aug 28, 2017 30.06 30.26 29.18 29.58 5,172,955 -0.53(-1.77%)
Aug 25, 2017 30.21 30.36 29.90 30.11 3,191,849 +0.02(+0.07%)
Aug 24, 2017 30.11 30.35 29.96 30.09 2,509,382 -0.16(-0.52%)
Aug 23, 2017 29.89 30.59 29.66 30.25 5,066,126 +0.26(+0.88%)
Aug 22, 2017 29.78 30.11 29.75 29.99 4,001,480 +0.28(+0.94%)
Aug 21, 2017 30.18 30.26 29.35 29.71 5,415,367 -0.59(-1.96%)
Aug 18, 2017 29.96 30.77 29.90 30.30 4,052,530 +0.32(+1.05%)
Aug 17, 2017 30.61 30.61 29.97 29.99 3,629,675 -0.56(-1.82%)
Aug 16, 2017 31.33 31.48 30.45 30.54 4,407,794 -0.68(-2.19%)
Aug 15, 2017 31.11 31.32 30.82 31.23 5,372,372 -0.02(-0.07%)
Aug 14, 2017 31.88 32.01 31.17 31.25 4,795,075 -0.62(-1.93%)
Aug 11, 2017 31.75 32.26 31.70 31.87 3,333,591 -0.17(-0.52%)
Aug 10, 2017 32.72 32.99 31.84 32.03 5,060,025 -0.73(-2.23%)
Aug 09, 2017 33.50 33.81 32.51 32.76 4,418,710 -0.41(-1.22%)
Aug 08, 2017 33.35 34.04 33.02 33.17 4,586,189 -0.20(-0.61%)
Aug 07, 2017 33.61 33.90 33.23 33.37 5,194,472 -0.62(-1.84%)
Aug 04, 2017 33.23 34.06 32.78 33.99 9,369,041 +0.87(+2.63%)
Aug 03, 2017 35.48 35.48 32.51 33.12 14,876,855 -2.89(-8.04%)
Aug 02, 2017 36.22 36.35 35.38 36.02 5,940,285 -0.56(-1.54%)
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.