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 (%)
Nov 29, 2013 91.94 92.28 90.87 91.49 1,178,289 -0.55(-0.60%)
Nov 27, 2013 93.42 93.73 91.51 92.04 2,586,438 -1.70(-1.81%)
Nov 26, 2013 93.24 94.55 92.67 93.74 2,577,121 +0.50(+0.54%)
Nov 25, 2013 93.85 94.07 92.15 93.24 2,012,484 -1.18(-1.25%)
Nov 22, 2013 93.99 94.77 93.41 94.42 2,104,484 +0.43(+0.46%)
Nov 21, 2013 93.49 94.84 93.49 93.99 2,546,093 +0.81(+0.87%)
Nov 20, 2013 93.42 93.99 92.78 93.18 2,536,746 +0.17(+0.18%)
Nov 19, 2013 91.83 93.22 91.62 93.01 3,316,724 +1.02(+1.11%)
Nov 18, 2013 91.42 93.20 91.42 91.99 2,559,899 -0.51(-0.55%)
Nov 15, 2013 92.26 92.84 91.60 92.50 2,634,056 +0.37(+0.40%)
Nov 14, 2013 90.76 92.44 90.42 92.13 2,913,148 +1.28(+1.41%)
Nov 13, 2013 89.13 90.89 88.84 90.85 2,395,533 +1.14(+1.27%)
Nov 12, 2013 89.84 90.11 89.03 89.71 3,456,102 -0.08(-0.09%)
Nov 11, 2013 90.00 90.17 89.42 89.79 2,142,888 -0.01(-0.01%)
Nov 08, 2013 88.78 89.90 88.59 89.80 3,248,050 +1.21(+1.37%)
Nov 07, 2013 89.37 91.10 88.13 88.59 4,677,771 +0.14(+0.16%)
Nov 06, 2013 89.50 89.89 87.73 88.45 3,192,525 -0.68(-0.76%)
Nov 05, 2013 90.09 90.09 89.02 89.13 2,524,260 -1.22(-1.35%)
Nov 04, 2013 89.59 90.40 89.25 90.35 1,772,834 +1.11(+1.24%)
Nov 01, 2013 88.89 89.70 88.35 89.24 2,323,162 +0.44(+0.50%)
Oct 31, 2013 89.11 89.97 88.53 88.80 1,949,137 -0.13(-0.15%)
Oct 30, 2013 90.64 91.18 88.21 88.93 2,157,468 -1.92(-2.11%)
Oct 29, 2013 90.55 91.21 90.41 90.85 1,563,834 +0.49(+0.54%)
Oct 28, 2013 90.53 90.72 90.00 90.36 1,757,644 -0.09(-0.10%)
Oct 25, 2013 90.11 90.53 89.77 90.45 1,707,289 +0.68(+0.76%)
Oct 24, 2013 88.73 90.24 88.47 89.77 2,025,730 +1.03(+1.16%)
Oct 23, 2013 89.26 89.59 88.09 88.74 1,981,149 -0.96(-1.07%)
Oct 22, 2013 89.85 90.60 89.21 89.70 1,799,187 +0.11(+0.12%)
Oct 21, 2013 90.60 91.13 88.81 89.59 3,557,558 -1.67(-1.83%)
Oct 18, 2013 90.77 91.65 90.57 91.26 2,761,441 +0.69(+0.76%)
Oct 17, 2013 90.00 90.64 89.68 90.57 2,231,406 +0.34(+0.38%)
Oct 16, 2013 89.00 90.74 89.00 90.23 2,965,820 +1.50(+1.69%)
Oct 15, 2013 88.52 89.59 88.18 88.73 2,721,665 +0.11(+0.12%)
Oct 14, 2013 87.24 89.33 87.13 88.62 1,608,618 +0.67(+0.76%)
Oct 11, 2013 86.88 88.31 86.80 87.95 1,764,844 +0.33(+0.38%)
Oct 10, 2013 86.62 87.68 86.44 87.62 2,005,818 +1.70(+1.98%)
Oct 09, 2013 86.42 86.48 84.95 85.92 2,162,275 -0.18(-0.21%)
Oct 08, 2013 87.04 87.45 85.98 86.10 2,614,725 -0.72(-0.83%)
Oct 07, 2013 86.04 87.16 85.63 86.82 1,909,748 -0.18(-0.21%)
Oct 04, 2013 85.56 87.29 85.36 87.00 1,983,042 +1.37(+1.60%)
Oct 03, 2013 86.08 86.46 85.28 85.63 1,661,952 -0.44(-0.51%)
Oct 02, 2013 85.96 86.46 84.97 86.07 2,719,833 -0.40(-0.46%)
Oct 01, 2013 84.76 86.84 84.76 86.47 2,491,715 +1.33(+1.56%)
Sep 30, 2013 85.43 85.57 84.75 85.14 2,061,214 -1.11(-1.29%)
Sep 27, 2013 86.24 86.90 86.06 86.25 1,849,866 -0.24(-0.28%)
Sep 26, 2013 86.92 87.00 86.03 86.49 1,829,677 -0.14(-0.16%)
Sep 25, 2013 87.28 87.55 86.59 86.63 2,203,298 -0.37(-0.43%)
Sep 24, 2013 87.50 87.88 86.57 87.00 2,046,455 -0.37(-0.42%)
Sep 23, 2013 87.50 87.82 87.00 87.37 1,808,660 -0.48(-0.55%)
Sep 20, 2013 88.54 88.61 87.60 87.85 4,751,943 -0.62(-0.70%)
Sep 19, 2013 89.00 89.11 88.05 88.47 1,658,721 -0.46(-0.52%)
Sep 18, 2013 88.05 89.17 87.44 88.93 2,607,813 +0.68(+0.77%)
Sep 17, 2013 87.82 88.74 87.55 88.25 3,331,210 +1.25(+1.44%)
Sep 16, 2013 87.78 87.86 86.91 87.00 2,794,698 +0.19(+0.22%)
Sep 13, 2013 87.08 87.42 86.43 86.81 1,932,800 -0.39(-0.45%)
Sep 12, 2013 87.03 87.63 86.76 87.20 2,334,136 +0.17(+0.20%)
Sep 11, 2013 86.62 87.23 86.23 87.03 3,094,841 -0.23(-0.26%)
Sep 10, 2013 87.65 87.76 86.85 87.26 3,452,146 +0.60(+0.69%)
Sep 09, 2013 86.06 87.03 86.01 86.66 2,351,891 +0.15(+0.17%)
Sep 06, 2013 86.19 87.17 85.81 86.51 2,794,218 +0.32(+0.37%)
Sep 05, 2013 85.98 86.73 85.76 86.19 3,761,804 +0.66(+0.77%)
Sep 04, 2013 84.56 86.00 84.50 85.53 3,669,547 +0.74(+0.87%)
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.