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, 2012 61.00 61.86 60.81 61.77 3,393,891 +0.66(+1.09%)
Apr 27, 2012 61.11 61.34 60.75 61.10 3,473,010 +0.08(+0.13%)
Apr 26, 2012 59.72 61.05 59.58 61.02 4,433,149 +0.91(+1.52%)
Apr 25, 2012 59.36 60.14 59.18 60.11 4,709,333 +1.36(+2.31%)
Apr 24, 2012 58.68 59.07 58.10 58.75 3,882,834 +0.19(+0.33%)
Apr 23, 2012 58.33 58.91 57.86 58.56 4,809,784 -0.33(-0.56%)
Apr 20, 2012 59.96 60.43 58.87 58.89 3,597,816 -0.41(-0.69%)
Apr 19, 2012 59.95 60.24 58.92 59.30 4,323,371 +0.10(+0.16%)
Apr 18, 2012 60.34 60.58 58.97 59.20 4,372,136 -1.44(-2.38%)
Apr 17, 2012 59.77 60.77 59.59 60.65 3,585,625 +1.46(+2.47%)
Apr 16, 2012 60.40 60.73 58.88 59.18 4,617,305 -0.89(-1.47%)
Apr 13, 2012 60.74 60.85 59.85 60.07 3,896,361 -0.80(-1.32%)
Apr 12, 2012 59.81 61.05 59.40 60.87 3,241,243 +1.34(+2.25%)
Apr 11, 2012 60.74 60.84 59.43 59.53 3,832,018 -0.44(-0.74%)
Apr 10, 2012 60.49 60.82 59.66 59.97 3,724,726 -0.69(-1.14%)
Apr 09, 2012 60.48 61.12 60.02 60.67 3,823,769 -0.83(-1.35%)
Apr 05, 2012 62.23 62.91 61.38 61.49 4,440,949 -1.07(-1.71%)
Apr 04, 2012 62.87 62.98 61.90 62.56 4,804,209 -1.08(-1.70%)
Apr 03, 2012 64.51 64.75 63.15 63.65 4,437,094 -1.12(-1.72%)
Apr 02, 2012 64.40 65.50 63.94 64.76 3,941,919 +0.34(+0.53%)
Mar 30, 2012 63.90 64.59 63.57 64.42 3,729,289 +1.05(+1.65%)
Mar 29, 2012 63.06 63.58 62.31 63.38 4,747,424 -0.11(-0.17%)
Mar 28, 2012 64.73 64.94 63.18 63.49 4,913,038 -1.54(-2.37%)
Mar 27, 2012 65.05 65.53 64.48 65.03 4,189,730 +0.22(+0.34%)
Mar 26, 2012 65.69 66.16 64.33 64.81 5,773,533 -0.46(-0.71%)
Mar 23, 2012 65.00 65.98 64.32 65.27 4,646,632 +0.55(+0.85%)
Mar 22, 2012 65.66 65.93 64.47 64.72 5,804,304 -1.65(-2.49%)
Mar 21, 2012 67.80 68.04 66.27 66.37 5,891,309 -1.37(-2.02%)
Mar 20, 2012 68.74 68.88 67.55 67.74 4,322,662 -1.92(-2.75%)
Mar 19, 2012 69.22 69.98 68.87 69.66 3,652,965 -0.24(-0.35%)
Mar 16, 2012 68.87 70.24 68.68 69.90 4,556,872 +1.29(+1.88%)
Mar 15, 2012 68.81 69.16 67.86 68.61 3,561,241 -0.01(-0.02%)
Mar 14, 2012 69.11 69.48 68.34 68.63 3,185,916 -0.69(-0.99%)
Mar 13, 2012 68.64 69.40 67.83 69.31 3,764,034 +1.06(+1.56%)
Mar 12, 2012 68.90 68.90 67.52 68.25 3,673,844 -0.67(-0.98%)
Mar 09, 2012 69.36 69.75 68.54 68.92 3,510,051 -0.03(-0.05%)
Mar 08, 2012 68.46 69.21 67.78 68.95 2,965,703 +1.20(+1.77%)
Mar 07, 2012 66.71 68.28 66.27 67.75 4,832,159 +1.49(+2.25%)
Mar 06, 2012 67.16 67.66 65.75 66.27 5,967,875 -2.32(-3.39%)
Mar 05, 2012 68.14 68.64 67.20 68.59 4,384,387 +0.31(+0.45%)
Mar 02, 2012 70.00 70.11 68.15 68.28 3,707,073 -1.73(-2.47%)
Mar 01, 2012 69.56 70.13 69.34 70.01 3,954,968 +0.78(+1.13%)
Feb 29, 2012 70.49 70.86 69.00 69.23 4,415,496 -1.06(-1.51%)
Feb 28, 2012 70.99 71.40 69.94 70.29 3,540,800 -0.28(-0.40%)
Feb 27, 2012 71.11 71.35 70.08 70.58 3,654,424 -0.99(-1.38%)
Feb 24, 2012 70.94 71.90 70.77 71.56 3,751,741 +1.06(+1.50%)
Feb 23, 2012 70.94 71.18 69.72 70.50 3,757,405 -0.13(-0.19%)
Feb 22, 2012 71.08 71.85 70.62 70.64 4,956,934 +0.11(+0.15%)
Feb 21, 2012 70.49 71.04 69.97 70.53 4,250,149 +0.33(+0.47%)
Feb 17, 2012 70.27 70.68 69.44 70.20 6,805,030 +1.18(+1.71%)
Feb 16, 2012 69.12 69.75 67.50 69.02 6,801,746 -0.04(-0.06%)
Feb 15, 2012 68.96 69.69 68.57 69.06 5,533,252 +0.23(+0.34%)
Feb 14, 2012 68.34 69.34 68.23 68.83 5,002,940 +0.68(+1.00%)
Feb 13, 2012 68.50 68.87 67.86 68.15 4,210,278 +0.72(+1.07%)
Feb 10, 2012 67.32 67.91 66.86 67.43 3,977,743 -0.99(-1.45%)
Feb 09, 2012 67.82 68.95 67.61 68.43 4,943,104 +1.01(+1.49%)
Feb 08, 2012 67.04 67.69 66.58 67.42 4,938,807 +0.37(+0.55%)
Feb 07, 2012 66.07 67.11 65.05 67.05 5,618,287 +1.03(+1.56%)
Feb 06, 2012 64.57 66.07 63.92 66.02 4,733,011 +1.14(+1.75%)
Feb 03, 2012 65.08 65.48 64.44 64.88 5,488,554 +1.03(+1.61%)
Feb 02, 2012 63.85 64.30 63.15 63.85 3,633,257 +0.09(+0.14%)
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.