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 30, 2016 64.89 66.83 63.67 65.95 6,953,634 +5.21(+8.58%)
Nov 29, 2016 59.76 61.47 58.05 60.74 4,391,339 -0.61(-0.99%)
Nov 28, 2016 63.41 63.61 61.25 61.35 4,020,208 -1.49(-2.37%)
Nov 25, 2016 63.14 63.65 62.50 62.84 1,831,983 -0.81(-1.27%)
Nov 23, 2016 63.65 63.65 63.65 0 +1.18(+1.89%)
Nov 22, 2016 63.56 63.97 61.12 62.47 3,304,613 -0.80(-1.26%)
Nov 21, 2016 63.73 64.40 62.60 63.27 3,446,243 +1.19(+1.92%)
Nov 18, 2016 61.60 62.74 61.35 62.08 2,753,635 +0.68(+1.11%)
Nov 17, 2016 63.48 63.74 61.15 61.40 2,974,241 -1.05(-1.68%)
Nov 16, 2016 62.78 63.62 62.14 62.45 2,995,183 -0.94(-1.48%)
Nov 15, 2016 59.96 63.50 59.96 63.39 6,053,676 +4.46(+7.57%)
Nov 14, 2016 57.53 58.98 57.22 58.93 2,993,417 +1.21(+2.10%)
Nov 11, 2016 57.95 58.98 56.97 57.72 3,518,077 -0.60(-1.03%)
Nov 10, 2016 58.04 58.60 57.23 58.32 3,272,272 +0.30(+0.52%)
Nov 09, 2016 57.03 59.08 56.79 58.02 3,270,482 +1.09(+1.91%)
Nov 08, 2016 56.94 57.64 56.50 56.93 2,338,623 -0.52(-0.91%)
Nov 07, 2016 57.60 57.76 56.19 57.45 4,614,505 +1.31(+2.33%)
Nov 04, 2016 55.20 56.79 54.61 56.14 6,235,546 +0.62(+1.12%)
Nov 03, 2016 58.46 58.46 54.73 55.52 8,755,941 -3.94(-6.63%)
Nov 02, 2016 59.18 60.18 58.54 59.46 4,963,091 -0.07(-0.12%)
Nov 01, 2016 60.32 60.36 58.38 59.53 2,778,462 +0.05(+0.08%)
Oct 31, 2016 60.42 60.74 59.39 59.48 2,590,945 -1.24(-2.04%)
Oct 28, 2016 61.63 62.62 60.20 60.72 3,640,812 -0.98(-1.59%)
Oct 27, 2016 61.99 62.73 61.25 61.70 2,405,243 +0.02(+0.03%)
Oct 26, 2016 60.02 61.98 59.91 61.68 3,093,697 +1.11(+1.83%)
Oct 25, 2016 61.57 61.99 60.39 60.57 2,163,457 -1.01(-1.64%)
Oct 24, 2016 62.25 62.53 60.47 61.58 3,019,002 -0.61(-0.98%)
Oct 21, 2016 62.97 63.13 61.87 62.19 3,176,498 -1.29(-2.03%)
Oct 20, 2016 63.51 63.84 62.60 63.48 3,449,160 -0.84(-1.31%)
Oct 19, 2016 63.50 64.91 62.99 64.32 3,624,639 +1.49(+2.37%)
Oct 18, 2016 62.44 63.69 62.42 62.83 4,125,723 +0.98(+1.58%)
Oct 17, 2016 61.64 62.20 60.63 61.85 3,512,024 +0.08(+0.13%)
Oct 14, 2016 62.62 62.77 61.62 61.77 3,580,306 -0.30(-0.48%)
Oct 13, 2016 62.00 62.73 60.51 62.07 4,738,727 -0.64(-1.02%)
Oct 12, 2016 62.71 63.17 61.83 62.71 3,325,818 -0.16(-0.25%)
Oct 11, 2016 63.90 64.18 62.42 62.87 2,971,356 -1.29(-2.01%)
Oct 10, 2016 63.98 65.00 63.71 64.16 2,357,116 +0.83(+1.31%)
Oct 07, 2016 64.25 64.60 62.77 63.33 3,922,773 -0.76(-1.19%)
Oct 06, 2016 64.85 65.17 63.71 64.09 3,369,492 -0.56(-0.87%)
Oct 05, 2016 64.96 65.71 64.36 64.65 3,451,217 +0.86(+1.35%)
Oct 04, 2016 64.16 65.81 63.03 63.79 6,326,980 -0.16(-0.25%)
Oct 03, 2016 63.73 64.64 62.89 63.95 2,899,599 +0.08(+0.13%)
Sep 30, 2016 64.33 65.09 63.75 63.87 5,289,617 +0.13(+0.20%)
Sep 29, 2016 63.32 66.00 62.93 63.74 7,893,732 +0.04(+0.06%)
Sep 28, 2016 60.07 64.06 59.53 63.70 7,953,303 +4.11(+6.90%)
Sep 27, 2016 59.02 59.88 58.11 59.59 4,278,572 -0.35(-0.58%)
Sep 26, 2016 61.11 61.21 59.85 59.94 3,945,899 -0.08(-0.13%)
Sep 23, 2016 60.17 61.44 59.16 60.02 6,190,895 -0.98(-1.61%)
Sep 22, 2016 61.57 62.19 60.78 61.00 7,239,837 +0.11(+0.18%)
Sep 21, 2016 58.21 60.94 58.09 60.89 7,519,998 +3.40(+5.91%)
Sep 20, 2016 57.58 58.46 57.34 57.49 3,003,063 -0.36(-0.62%)
Sep 19, 2016 59.09 59.09 57.76 57.85 3,261,281 -0.71(-1.21%)
Sep 16, 2016 57.73 58.86 57.56 58.56 5,097,992 -0.14(-0.24%)
Sep 15, 2016 57.21 58.74 56.90 58.70 4,960,313 +1.95(+3.44%)
Sep 14, 2016 57.11 58.81 56.56 56.75 5,045,256 -0.76(-1.32%)
Sep 13, 2016 58.60 59.60 57.20 57.51 7,544,599 -2.39(-3.99%)
Sep 12, 2016 59.08 60.19 58.30 59.90 6,267,853 +0.50(+0.84%)
Sep 09, 2016 58.49 59.78 58.34 59.40 9,468,778 +0.35(+0.59%)
Sep 08, 2016 56.56 59.33 56.00 59.05 10,855,343 +3.92(+7.11%)
Sep 07, 2016 56.97 58.99 54.78 55.13 14,582,923 +3.46(+6.70%)
Sep 06, 2016 51.38 52.00 50.73 51.67 2,223,773 +0.38(+0.74%)
Sep 02, 2016 50.34 51.29 51.29 51.29 2,479,300 +1.50(+3.01%)
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.