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 29, 2016 40.14 40.42 38.28 39.07 6,543,708 -0.74(-1.86%)
Apr 28, 2016 40.85 41.39 39.71 39.81 4,104,382 -1.52(-3.67%)
Apr 27, 2016 40.53 41.70 40.45 41.33 6,799,468 +1.19(+2.97%)
Apr 26, 2016 39.43 40.23 38.74 40.14 4,808,370 +1.06(+2.70%)
Apr 25, 2016 39.98 40.21 38.78 39.08 4,879,481 -1.29(-3.19%)
Apr 22, 2016 39.70 40.70 39.62 40.37 3,988,889 +1.02(+2.59%)
Apr 21, 2016 39.46 39.95 39.02 39.35 4,982,422 +0.07(+0.18%)
Apr 20, 2016 39.13 39.82 38.48 39.27 5,105,475 +0.11(+0.29%)
Apr 19, 2016 38.42 39.50 37.87 39.16 6,635,388 +1.12(+2.96%)
Apr 18, 2016 35.78 38.32 35.64 38.04 4,627,843 +0.99(+2.67%)
Apr 15, 2016 37.23 37.47 36.68 37.05 4,213,662 -0.65(-1.74%)
Apr 14, 2016 37.61 38.04 37.26 37.70 2,746,135 +0.36(+0.97%)
Apr 13, 2016 37.79 37.80 36.67 37.34 5,295,845 -0.59(-1.56%)
Apr 12, 2016 36.01 38.21 35.69 37.93 7,228,445 +2.38(+6.69%)
Apr 11, 2016 36.43 36.77 35.53 35.55 4,552,618 -0.51(-1.40%)
Apr 08, 2016 36.12 36.75 35.72 36.06 5,796,399 +1.05(+2.99%)
Apr 07, 2016 35.02 35.59 34.41 35.01 3,676,919 -0.41(-1.15%)
Apr 06, 2016 34.03 35.52 33.67 35.42 5,135,235 +1.73(+5.13%)
Apr 05, 2016 33.02 34.29 32.85 33.69 3,618,523 +0.36(+1.09%)
Apr 04, 2016 33.84 34.37 33.18 33.32 4,153,982 -0.48(-1.43%)
Apr 01, 2016 33.78 34.61 33.52 33.81 7,837,915 -0.93(-2.68%)
Mar 31, 2016 34.41 35.00 34.18 34.74 5,511,422 +0.12(+0.35%)
Mar 30, 2016 35.05 35.24 34.21 34.62 4,220,871 +0.06(+0.16%)
Mar 29, 2016 33.79 34.61 33.49 34.56 4,402,022 +0.11(+0.31%)
Mar 28, 2016 34.86 34.93 33.88 34.46 4,577,617 -0.31(-0.90%)
Mar 24, 2016 33.46 34.77 34.77 34.77 6,267,181 +0.70(+2.07%)
Mar 23, 2016 35.07 35.39 33.91 34.06 7,983,744 -1.72(-4.79%)
Mar 22, 2016 34.92 36.53 34.89 35.78 5,502,677 +0.28(+0.78%)
Mar 21, 2016 34.97 36.12 34.69 35.50 4,779,611 +0.18(+0.50%)
Mar 18, 2016 36.49 36.88 34.54 35.32 9,848,613 -0.60(-1.66%)
Mar 17, 2016 35.55 36.31 35.22 35.92 6,994,804 +0.87(+2.48%)
Mar 16, 2016 34.53 35.57 34.24 35.05 7,957,567 +0.94(+2.75%)
Mar 15, 2016 33.47 34.18 33.33 34.11 7,231,352 -0.18(-0.54%)
Mar 14, 2016 33.96 34.80 33.76 34.30 6,676,520 -0.56(-1.59%)
Mar 11, 2016 33.72 34.90 33.72 34.85 8,694,466 +1.94(+5.88%)
Mar 10, 2016 32.67 33.20 31.85 32.92 7,249,405 +0.01(+0.04%)
Mar 09, 2016 33.63 33.94 32.04 32.90 9,329,079 +0.04(+0.13%)
Mar 08, 2016 35.81 35.89 32.83 32.86 11,390,866 -3.45(-9.51%)
Mar 07, 2016 34.18 36.38 33.89 36.31 14,695,214 +2.12(+6.20%)
Mar 04, 2016 32.48 33.77 32.14 34.19 12,334,703 +2.10(+6.54%)
Mar 03, 2016 29.72 32.46 29.72 32.09 14,117,605 +2.22(+7.43%)
Mar 02, 2016 27.28 29.90 27.24 29.87 9,282,086 +2.38(+8.67%)
Mar 01, 2016 27.38 27.53 25.81 27.49 8,268,012 +0.24(+0.89%)
Feb 29, 2016 28.11 28.11 26.83 27.25 7,488,938 -0.85(-3.02%)
Feb 26, 2016 27.82 28.81 27.33 28.09 7,792,587 +1.20(+4.45%)
Feb 25, 2016 27.00 27.71 25.69 26.90 11,190,940 -0.58(-2.10%)
Feb 24, 2016 26.30 27.56 25.77 27.47 10,984,299 +0.51(+1.90%)
Feb 23, 2016 27.68 28.31 26.95 26.96 7,700,201 -1.23(-4.37%)
Feb 22, 2016 27.29 28.29 27.29 28.19 6,607,274 +1.62(+6.11%)
Feb 19, 2016 26.97 27.02 25.84 26.57 7,888,330 -1.05(-3.79%)
Feb 18, 2016 29.02 29.10 26.99 27.62 9,391,359 -0.90(-3.15%)
Feb 17, 2016 27.20 28.71 26.98 28.51 7,205,552 +1.84(+6.91%)
Feb 16, 2016 26.47 26.96 26.08 26.67 6,005,368 +0.67(+2.57%)
Feb 12, 2016 24.89 26.00 26.00 26.00 8,166,330 +1.53(+6.25%)
Feb 11, 2016 24.45 24.94 23.65 24.47 8,261,851 -0.68(-2.69%)
Feb 10, 2016 25.20 25.86 24.92 25.15 7,481,791 -0.18(-0.70%)
Feb 09, 2016 26.00 26.43 24.41 25.32 10,604,998 -1.42(-5.32%)
Feb 08, 2016 27.19 27.30 26.24 26.75 8,874,393 -1.05(-3.76%)
Feb 05, 2016 28.68 28.69 27.37 27.79 8,991,085 -1.20(-4.15%)
Feb 04, 2016 29.94 31.17 28.82 29.00 10,584,786 -0.36(-1.21%)
Feb 03, 2016 28.28 29.39 26.88 29.35 7,568,539 +1.91(+6.98%)
Feb 02, 2016 28.11 28.52 27.37 27.44 8,816,378 -1.62(-5.56%)
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.