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 30, 2014 87.25 87.44 86.45 86.80 3,681,285 -1.03(-1.17%)
Apr 29, 2014 87.50 88.69 87.47 87.83 2,486,648 +1.02(+1.17%)
Apr 28, 2014 87.37 87.55 86.09 86.81 2,862,042 -0.47(-0.54%)
Apr 25, 2014 87.46 87.87 86.43 87.28 3,530,445 -0.68(-0.77%)
Apr 24, 2014 87.79 88.39 87.38 87.96 2,631,438 +0.38(+0.43%)
Apr 23, 2014 86.14 88.32 86.10 87.58 5,503,965 +1.38(+1.60%)
Apr 22, 2014 85.38 86.40 84.78 86.20 2,992,484 +0.40(+0.47%)
Apr 21, 2014 85.00 85.82 84.75 85.80 3,189,758 +0.69(+0.81%)
Apr 17, 2014 83.97 85.11 85.11 85.11 4,798,000 +0.94(+1.12%)
Apr 16, 2014 84.09 84.69 83.16 84.17 3,400,264 +0.84(+1.01%)
Apr 15, 2014 82.65 83.81 82.24 83.33 3,773,887 +0.76(+0.92%)
Apr 14, 2014 82.92 83.00 81.87 82.57 3,017,526 +0.48(+0.58%)
Apr 11, 2014 82.43 83.11 81.90 82.09 2,919,718 -0.63(-0.76%)
Apr 10, 2014 83.24 84.08 82.72 82.72 3,384,859 -0.93(-1.11%)
Apr 09, 2014 84.63 84.75 82.59 83.65 4,315,224 -1.53(-1.80%)
Apr 08, 2014 84.43 85.50 84.00 85.18 2,978,118 +1.09(+1.30%)
Apr 07, 2014 85.00 85.19 83.83 84.09 3,069,483 -1.38(-1.61%)
Apr 04, 2014 85.85 86.32 85.16 85.47 3,032,065 +0.11(+0.13%)
Apr 03, 2014 84.31 85.41 84.20 85.36 2,834,644 +1.13(+1.34%)
Apr 02, 2014 83.47 84.48 83.27 84.23 2,001,204 +0.47(+0.56%)
Apr 01, 2014 82.79 83.82 82.70 83.76 3,550,757 +0.81(+0.98%)
Mar 31, 2014 83.84 83.90 82.40 82.95 2,503,563 -0.07(-0.08%)
Mar 28, 2014 82.33 83.36 82.04 83.02 3,210,431 +0.94(+1.15%)
Mar 27, 2014 81.58 82.48 81.17 82.08 2,500,231 +0.62(+0.76%)
Mar 26, 2014 82.24 82.49 81.39 81.46 2,568,538 -0.47(-0.57%)
Mar 25, 2014 81.32 81.99 81.21 81.93 3,133,425 +1.16(+1.44%)
Mar 24, 2014 80.89 81.39 80.63 80.77 2,203,937 +0.06(+0.07%)
Mar 21, 2014 80.66 81.39 80.29 80.71 4,360,483 +0.66(+0.82%)
Mar 20, 2014 79.33 80.21 78.84 80.05 1,805,968 +0.72(+0.91%)
Mar 19, 2014 80.16 80.24 79.00 79.33 1,944,958 -0.71(-0.89%)
Mar 18, 2014 79.35 80.48 79.23 80.04 2,443,660 +0.67(+0.84%)
Mar 17, 2014 79.50 79.76 79.00 79.37 1,569,433 +0.14(+0.18%)
Mar 14, 2014 79.03 79.36 78.40 79.23 2,448,642 +0.24(+0.30%)
Mar 13, 2014 79.22 79.58 78.58 78.99 2,519,413 -0.20(-0.25%)
Mar 12, 2014 78.94 79.67 78.70 79.19 2,444,951 -0.36(-0.45%)
Mar 11, 2014 80.49 81.26 79.36 79.55 2,187,729 -0.95(-1.18%)
Mar 10, 2014 79.85 80.61 79.55 80.50 2,781,839 +0.45(+0.56%)
Mar 07, 2014 79.98 80.26 79.60 80.05 2,125,706 +0.53(+0.67%)
Mar 06, 2014 79.04 79.85 78.76 79.52 3,453,928 +0.51(+0.65%)
Mar 05, 2014 80.17 80.37 78.83 79.01 3,966,177 -1.47(-1.83%)
Mar 04, 2014 80.24 80.77 79.51 80.48 3,578,365 +0.62(+0.78%)
Mar 03, 2014 79.00 80.78 78.98 79.86 4,064,791 +0.57(+0.72%)
Feb 28, 2014 79.71 80.14 79.05 79.29 5,037,795 -0.30(-0.38%)
Feb 27, 2014 79.61 79.85 79.08 79.59 4,270,843 -0.23(-0.29%)
Feb 26, 2014 83.01 83.10 79.78 79.82 6,759,322 -3.27(-3.94%)
Feb 25, 2014 84.06 84.06 82.24 83.09 3,981,839 -1.24(-1.47%)
Feb 24, 2014 85.01 85.80 84.25 84.33 3,861,229 -0.23(-0.27%)
Feb 21, 2014 84.91 85.95 84.53 84.56 3,571,131 +0.20(+0.24%)
Feb 20, 2014 84.17 84.58 83.74 84.36 2,832,117 +0.29(+0.34%)
Feb 19, 2014 83.26 85.29 82.81 84.07 3,748,345 +0.75(+0.90%)
Feb 18, 2014 83.42 83.76 82.53 83.32 3,364,625 -0.07(-0.08%)
Feb 14, 2014 81.15 83.39 83.39 83.39 4,383,600 +2.43(+3.00%)
Feb 13, 2014 79.53 81.17 78.53 80.96 5,583,288 -0.32(-0.39%)
Feb 12, 2014 81.78 81.98 81.10 81.28 2,317,800 -0.10(-0.12%)
Feb 11, 2014 80.08 81.80 79.18 81.38 2,873,230 +0.63(+0.78%)
Feb 10, 2014 81.46 81.59 80.28 80.75 2,164,323 -0.65(-0.80%)
Feb 07, 2014 80.46 81.62 80.26 81.40 3,529,144 +1.48(+1.85%)
Feb 06, 2014 78.33 80.09 78.29 79.92 2,409,259 +1.90(+2.44%)
Feb 05, 2014 78.69 78.83 77.31 78.02 3,694,377 -0.48(-0.61%)
Feb 04, 2014 79.24 79.55 78.46 78.50 3,155,248 -0.23(-0.29%)
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.