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 28, 2013 54.79 55.43 54.58 54.93 4,996,427 -0.15(-0.27%)
Jun 27, 2013 54.75 55.19 54.58 55.08 3,979,659 +0.58(+1.07%)
Jun 26, 2013 54.52 54.77 54.29 54.50 3,695,590 +0.35(+0.64%)
Jun 25, 2013 54.30 54.46 53.93 54.15 4,803,912 +0.30(+0.56%)
Jun 24, 2013 54.86 55.22 53.51 53.85 7,012,306 -1.87(-3.36%)
Jun 21, 2013 56.06 56.12 55.34 55.72 7,595,890 +0.07(+0.13%)
Jun 20, 2013 56.10 56.25 55.17 55.65 7,468,182 -1.07(-1.89%)
Jun 19, 2013 57.16 57.38 56.73 56.73 5,199,096 -0.36(-0.63%)
Jun 18, 2013 56.65 57.38 56.52 57.09 4,552,280 +0.39(+0.69%)
Jun 17, 2013 55.92 56.95 55.89 56.69 5,145,695 +1.07(+1.92%)
Jun 14, 2013 55.98 56.10 55.36 55.62 3,837,157 -0.15(-0.27%)
Jun 13, 2013 55.13 55.85 54.98 55.77 3,862,945 +0.44(+0.79%)
Jun 12, 2013 55.70 55.93 55.21 55.34 7,825,201 +0.03(+0.06%)
Jun 11, 2013 55.42 55.65 55.14 55.30 5,815,727 -0.79(-1.41%)
Jun 10, 2013 55.65 56.23 55.28 56.10 5,819,082 +0.58(+1.04%)
Jun 07, 2013 56.19 56.42 55.43 55.52 6,131,612 -0.70(-1.25%)
Jun 06, 2013 55.70 56.26 55.19 56.22 5,403,113 +0.69(+1.25%)
Jun 05, 2013 55.69 56.55 55.49 55.53 6,986,322 +0.26(+0.46%)
Jun 04, 2013 55.13 55.64 54.71 55.27 4,042,084 -0.14(-0.26%)
Jun 03, 2013 54.20 55.42 53.81 55.41 8,248,472 +1.60(+2.97%)
May 31, 2013 55.30 55.89 53.79 53.82 5,914,439 -1.72(-3.09%)
May 30, 2013 54.98 55.79 54.46 55.53 5,471,281 +0.30(+0.55%)
May 29, 2013 53.54 55.79 53.43 55.23 6,302,079 +1.25(+2.31%)
May 28, 2013 54.20 54.52 53.34 53.99 4,656,903 +0.48(+0.89%)
May 24, 2013 53.37 53.64 53.06 53.51 2,858,475 -0.12(-0.23%)
May 23, 2013 53.25 53.65 52.91 53.63 7,463,144 -1.00(-1.82%)
May 22, 2013 55.26 56.04 54.46 54.63 6,045,963 -0.65(-1.17%)
May 21, 2013 55.01 55.60 54.83 55.28 4,894,361 +0.18(+0.33%)
May 20, 2013 53.27 55.17 53.23 55.09 7,217,460 +1.82(+3.42%)
May 17, 2013 53.10 53.53 52.78 53.27 6,685,561 +0.27(+0.51%)
May 16, 2013 53.67 53.69 53.00 53.00 4,624,051 -0.66(-1.22%)
May 15, 2013 54.21 54.26 52.98 53.66 5,040,960 -0.91(-1.67%)
May 13, 2013 53.63 54.71 53.63 54.57 7,157,746 -0.03(-0.06%)
May 10, 2013 53.12 54.65 52.83 54.60 8,893,486 +1.22(+2.28%)
May 09, 2013 51.44 53.63 51.44 53.38 14,907,475 +2.43(+4.77%)
May 08, 2013 50.32 51.00 49.86 50.95 5,649,706 +0.69(+1.38%)
May 07, 2013 50.13 50.83 50.00 50.26 4,340,188 +0.45(+0.89%)
May 06, 2013 49.31 50.02 49.15 49.81 3,374,689 +0.51(+1.04%)
May 03, 2013 48.69 49.46 48.36 49.30 3,955,096 +0.94(+1.95%)
May 02, 2013 48.28 48.47 47.51 48.36 3,650,114 +0.25(+0.52%)
May 01, 2013 48.13 48.41 47.53 48.11 5,003,659 -0.30(-0.62%)
Apr 30, 2013 48.19 48.45 47.45 48.41 5,094,045 +0.47(+0.98%)
Apr 29, 2013 47.59 48.27 46.99 47.94 3,315,652 +0.58(+1.23%)
Apr 26, 2013 47.55 47.49 47.23 47.35 3,215,786 -0.14(-0.29%)
Apr 25, 2013 46.92 48.00 46.60 47.49 5,645,240 +0.75(+1.60%)
Apr 24, 2013 46.40 46.84 46.21 46.75 4,821,062 +0.58(+1.25%)
Apr 23, 2013 45.54 46.37 45.32 46.17 5,384,937 +0.82(+1.81%)
Apr 22, 2013 45.29 45.51 44.50 45.35 4,903,710 +0.24(+0.54%)
Apr 19, 2013 46.69 46.72 44.93 45.11 8,633,940 -1.30(-2.80%)
Apr 18, 2013 45.99 46.56 45.77 46.40 7,376,901 -0.15(-0.32%)
Apr 17, 2013 46.53 46.91 46.00 46.56 7,754,554 -0.39(-0.83%)
Apr 16, 2013 47.81 48.22 45.95 46.95 8,591,331 -0.37(-0.78%)
Apr 15, 2013 48.44 48.56 47.30 47.32 6,112,272 -1.61(-3.29%)
Apr 12, 2013 49.49 49.53 48.86 48.93 5,636,522 -0.93(-1.87%)
Apr 11, 2013 49.45 50.03 49.32 49.86 4,570,437 +0.58(+1.18%)
Apr 10, 2013 49.36 49.60 49.03 49.28 3,851,109 +0.09(+0.19%)
Apr 09, 2013 48.61 49.44 48.24 49.19 3,621,154 +0.55(+1.14%)
Apr 08, 2013 48.39 48.72 48.20 48.63 3,341,914 +0.29(+0.59%)
Apr 05, 2013 48.28 48.73 47.94 48.35 5,228,539 -0.52(-1.07%)
Apr 04, 2013 48.84 49.29 48.48 48.87 3,760,095 +0.10(+0.20%)
Apr 03, 2013 49.57 49.58 48.48 48.77 4,825,922 -0.85(-1.72%)
Apr 02, 2013 50.09 50.09 49.42 49.62 3,939,715 -0.36(-0.72%)
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.