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 (%)
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%)
Feb 03, 2014 80.26 80.63 78.69 78.73 3,194,379 -1.53(-1.91%)
Jan 31, 2014 80.30 80.95 79.84 80.26 2,425,471 -1.02(-1.25%)
Jan 30, 2014 81.69 81.70 80.67 81.28 1,453,174 +0.26(+0.32%)
Jan 29, 2014 81.33 81.91 80.80 81.02 2,009,754 -0.97(-1.18%)
Jan 28, 2014 81.02 82.63 81.00 81.99 2,213,418 +0.81(+1.00%)
Jan 27, 2014 81.93 82.00 80.62 81.18 3,540,822 -1.24(-1.50%)
Jan 24, 2014 83.40 83.55 82.13 82.42 3,194,197 -1.17(-1.40%)
Jan 23, 2014 84.17 84.74 83.23 83.59 2,154,288 -0.94(-1.11%)
Jan 22, 2014 84.76 85.22 83.36 84.53 2,444,830 +0.04(+0.05%)
Jan 21, 2014 84.78 85.23 84.31 84.49 2,090,579 +0.18(+0.21%)
Jan 17, 2014 85.90 84.31 84.31 84.31 2,859,100 -1.59(-1.85%)
Jan 16, 2014 84.25 85.95 83.75 85.90 3,187,574 +1.46(+1.73%)
Jan 15, 2014 85.69 86.04 84.26 84.44 2,965,057 -1.25(-1.46%)
Jan 14, 2014 84.50 85.82 84.50 85.69 3,453,638 +1.40(+1.66%)
Jan 13, 2014 85.95 86.41 84.06 84.29 2,583,804 -1.91(-2.22%)
Jan 10, 2014 85.95 86.46 85.64 86.20 2,389,194 +0.11(+0.13%)
Jan 09, 2014 86.49 87.00 85.43 86.09 2,141,926 -0.56(-0.65%)
Jan 08, 2014 87.56 87.58 86.36 86.65 2,713,516 -1.25(-1.42%)
Jan 07, 2014 86.42 87.91 86.13 87.90 2,812,287 +1.59(+1.84%)
Jan 06, 2014 85.76 86.47 85.12 86.31 2,312,689 +0.77(+0.90%)
Jan 03, 2014 85.80 86.73 85.38 85.54 2,259,386 +0.06(+0.07%)
Jan 02, 2014 85.82 85.97 85.16 85.48 2,564,163 -0.46(-0.54%)
Dec 31, 2013 86.15 85.94 85.94 85.94 2,331,100 -0.22(-0.26%)
Dec 30, 2013 87.16 87.83 86.11 86.16 1,635,014 -0.52(-0.60%)
Dec 27, 2013 86.39 87.04 85.88 86.68 1,501,396 +0.37(+0.43%)
Dec 26, 2013 86.50 86.75 85.90 86.31 1,232,053 +0.10(+0.12%)
Dec 24, 2013 86.10 86.48 85.81 86.21 822,141 +0.25(+0.29%)
Dec 23, 2013 87.04 87.63 85.87 85.96 2,217,591 -0.45(-0.52%)
Dec 20, 2013 86.52 87.15 86.41 86.41 2,967,663 -0.18(-0.21%)
Dec 19, 2013 85.54 86.80 85.34 86.59 2,215,458 +0.72(+0.84%)
Dec 18, 2013 85.53 86.00 84.15 85.87 2,366,032 +0.59(+0.69%)
Dec 17, 2013 85.69 85.97 85.24 85.28 3,413,099 -0.86(-1.00%)
Dec 16, 2013 86.04 86.84 85.65 86.14 2,628,818 -0.02(-0.02%)
Dec 13, 2013 85.78 86.50 85.30 86.16 2,618,445 +0.13(+0.15%)
Dec 12, 2013 85.77 86.48 85.07 86.03 3,522,134 -0.39(-0.45%)
Dec 11, 2013 87.90 88.20 86.14 86.42 2,538,248 -1.46(-1.66%)
Dec 10, 2013 88.50 89.51 87.68 87.88 2,483,877 -1.10(-1.24%)
Dec 09, 2013 89.03 90.03 88.24 88.98 2,662,595 -0.04(-0.04%)
Dec 06, 2013 90.94 91.05 88.95 89.02 2,363,538 -0.82(-0.91%)
Dec 05, 2013 89.52 90.82 89.11 89.84 2,697,801 -0.05(-0.06%)
Dec 04, 2013 90.65 91.27 89.54 89.89 2,126,392 -0.67(-0.74%)
Dec 03, 2013 91.28 91.34 89.90 90.56 2,837,297 -0.64(-0.70%)
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.