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 (%)
Jun 30, 2006 41.82 42.91 41.71 42.66 6,271,176 +1.24(+2.99%)
Jun 29, 2006 41.26 41.61 40.64 41.43 7,413,717 +0.56(+1.36%)
Jun 28, 2006 40.01 40.96 39.78 40.87 6,039,692 +1.25(+3.16%)
Jun 27, 2006 40.13 40.65 39.61 39.62 8,305,737 -0.34(-0.86%)
Jun 26, 2006 39.20 40.03 38.82 39.96 5,614,639 +0.61(+1.54%)
Jun 23, 2006 39.01 39.67 38.94 39.36 8,429,558 +1.35(+3.55%)
Jun 22, 2006 37.92 38.26 37.52 38.01 3,741,333 +0.09(+0.23%)
Jun 21, 2006 37.07 38.56 37.07 37.92 5,728,061 +1.04(+2.83%)
Jun 20, 2006 37.35 37.86 36.77 36.87 5,667,911 +0.06(+0.15%)
Jun 19, 2006 38.13 38.14 36.63 36.82 6,569,529 -1.46(-3.82%)
Jun 16, 2006 38.51 38.63 37.43 38.28 5,777,333 -0.23(-0.60%)
Jun 15, 2006 37.72 38.63 37.47 38.51 7,548,416 +1.59(+4.30%)
Jun 14, 2006 35.92 36.96 35.91 36.92 8,818,936 +1.15(+3.21%)
Jun 13, 2006 37.05 37.39 35.32 35.77 11,898,773 -1.66(-4.44%)
Jun 12, 2006 38.44 39.04 37.39 37.44 5,669,670 -0.84(-2.19%)
Jun 09, 2006 38.71 39.23 37.63 38.27 5,450,825 -0.26(-0.68%)
Jun 08, 2006 37.57 38.71 36.61 38.54 11,556,747 +0.36(+0.95%)
Jun 07, 2006 39.41 39.47 38.10 38.17 8,408,121 -1.49(-3.77%)
Jun 06, 2006 39.70 40.35 39.26 39.67 7,274,858 -0.03(-0.08%)
Jun 05, 2006 41.53 41.74 39.62 39.70 6,473,224 -1.49(-3.61%)
Jun 02, 2006 41.23 41.37 40.64 41.19 4,436,904 +0.39(+0.95%)
Jun 01, 2006 39.95 41.04 39.86 40.80 6,107,522 +0.24(+0.60%)
May 31, 2006 40.29 40.88 39.79 40.56 7,206,709 +0.41(+1.01%)
May 30, 2006 40.82 40.97 40.07 40.15 5,608,560 -0.25(-0.62%)
May 26, 2006 40.26 40.72 39.89 40.40 3,253,729 +0.42(+1.05%)
May 25, 2006 39.63 40.42 39.35 39.98 5,466,982 +1.05(+2.70%)
May 24, 2006 39.57 40.15 38.38 38.93 9,640,728 -1.08(-2.70%)
May 23, 2006 41.26 41.76 39.91 40.01 7,195,511 +0.05(+0.13%)
May 22, 2006 39.63 40.23 38.62 39.96 7,692,553 -0.41(-1.01%)
May 19, 2006 40.23 40.69 39.39 40.37 7,110,564 +0.22(+0.54%)
May 18, 2006 40.99 41.46 40.11 40.15 5,054,407 -0.95(-2.31%)
May 17, 2006 42.16 42.51 40.73 41.10 6,641,838 -1.06(-2.51%)
May 16, 2006 42.32 42.64 41.79 42.16 4,810,125 +0.00(+0.00%)
May 15, 2006 41.99 42.63 41.41 42.16 6,331,646 -0.86(-2.01%)
May 12, 2006 44.94 44.95 42.93 43.02 7,154,397 -2.03(-4.50%)
May 11, 2006 45.79 46.13 44.94 45.04 4,622,795 -0.33(-0.73%)
May 10, 2006 44.69 45.59 44.48 45.38 4,449,222 +0.59(+1.33%)
May 09, 2006 44.59 45.60 44.38 44.78 4,633,193 +0.19(+0.43%)
May 08, 2006 44.59 44.79 43.94 44.59 3,936,822 -0.26(-0.59%)
May 05, 2006 44.99 45.32 44.51 44.85 4,965,941 +0.64(+1.44%)
May 04, 2006 44.54 44.93 43.55 44.21 6,286,693 -0.72(-1.60%)
May 03, 2006 45.36 45.36 44.23 44.93 6,580,727 -0.43(-0.95%)
May 02, 2006 45.19 45.53 44.81 45.36 6,116,160 +0.41(+0.90%)
May 01, 2006 44.47 45.79 44.47 44.96 5,797,170 +0.55(+1.24%)
Apr 28, 2006 44.35 45.41 44.35 44.41 5,942,747 -0.34(-0.75%)
Apr 27, 2006 44.06 45.28 43.44 44.74 6,209,426 -0.50(-1.11%)
Apr 26, 2006 45.69 46.82 45.02 45.24 7,268,300 -1.25(-2.69%)
Apr 25, 2006 46.94 47.29 45.81 46.49 7,227,186 -0.12(-0.27%)
Apr 24, 2006 47.02 47.03 46.09 46.62 6,139,197 -0.40(-0.85%)
Apr 21, 2006 46.72 47.10 46.53 47.02 5,218,221 +0.58(+1.25%)
Apr 20, 2006 46.11 46.49 44.79 46.44 8,583,613 +0.35(+0.76%)
Apr 19, 2006 45.01 46.19 44.63 46.09 9,053,780 +2.19(+4.98%)
Apr 18, 2006 43.07 44.38 43.35 43.90 8,088,811 +0.84(+1.95%)
Apr 17, 2006 43.29 43.54 42.66 43.06 5,008,014 +0.12(+0.28%)
Apr 13, 2006 42.39 42.95 41.74 42.94 3,644,068 +0.56(+1.31%)
Apr 12, 2006 42.97 43.34 42.31 42.39 4,610,316 -0.73(-1.70%)
Apr 11, 2006 43.43 43.73 42.82 43.12 5,317,885 +0.28(+0.64%)
Apr 10, 2006 42.44 43.12 42.31 42.84 4,423,306 +0.95(+2.27%)
Apr 07, 2006 42.36 42.43 41.51 41.89 4,718,939 -0.47(-1.11%)
Apr 06, 2006 42.67 42.76 41.88 42.36 4,171,505 -0.09(-0.22%)
Apr 05, 2006 41.69 42.51 41.38 42.46 4,992,337 +0.81(+1.94%)
Apr 04, 2006 41.21 41.73 40.48 41.65 4,819,084 +0.58(+1.40%)
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.