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 (%)
Sep 28, 2012 56.03 56.50 55.32 55.89 4,011,765 -0.24(-0.43%)
Sep 27, 2012 55.55 56.38 55.34 56.13 3,633,625 +1.03(+1.88%)
Sep 26, 2012 54.76 55.59 54.62 55.10 4,786,061 -0.03(-0.05%)
Sep 25, 2012 56.41 56.74 55.08 55.12 4,453,319 -1.08(-1.92%)
Sep 24, 2012 57.14 57.14 56.05 56.20 4,799,029 -1.06(-1.85%)
Sep 21, 2012 58.00 58.17 57.07 57.26 5,789,312 -0.37(-0.65%)
Sep 20, 2012 57.02 57.98 56.70 57.64 5,567,470 -0.03(-0.04%)
Sep 19, 2012 58.50 58.64 57.19 57.66 6,389,251 -0.93(-1.59%)
Sep 18, 2012 59.41 59.61 58.12 58.59 4,124,924 -0.94(-1.57%)
Sep 17, 2012 59.73 60.60 59.37 59.53 4,784,648 -0.25(-0.41%)
Sep 14, 2012 60.23 61.32 59.47 59.77 5,970,514 +0.00(+0.00%)
Sep 13, 2012 58.64 60.34 58.17 59.77 4,714,959 +1.27(+2.18%)
Sep 12, 2012 58.26 58.51 57.74 58.50 2,932,354 +0.47(+0.80%)
Sep 11, 2012 58.13 58.46 57.85 58.04 3,631,739 +0.14(+0.23%)
Sep 10, 2012 58.16 58.55 57.78 57.90 3,233,861 -0.21(-0.36%)
Sep 07, 2012 56.24 58.11 56.24 58.11 5,260,852 +2.17(+3.87%)
Sep 06, 2012 55.19 56.61 55.10 55.94 3,841,658 +1.34(+2.46%)
Sep 05, 2012 54.59 54.77 54.12 54.60 3,993,255 +0.06(+0.12%)
Sep 04, 2012 55.52 55.55 54.29 54.53 4,395,040 -0.89(-1.61%)
Aug 31, 2012 55.39 56.23 55.16 55.43 3,836,688 +0.43(+0.78%)
Aug 30, 2012 55.52 55.63 54.69 55.00 3,301,903 -0.93(-1.66%)
Aug 29, 2012 56.21 56.31 55.84 55.93 2,145,081 -0.58(-1.03%)
Aug 27, 2012 56.60 57.19 56.26 56.51 2,410,295 -0.05(-0.08%)
Aug 24, 2012 56.46 56.72 55.83 56.56 3,273,573 -0.03(-0.06%)
Aug 23, 2012 57.27 57.48 56.51 56.59 2,380,233 -0.74(-1.30%)
Aug 22, 2012 56.89 57.53 56.63 57.33 2,677,354 +0.20(+0.35%)
Aug 21, 2012 57.72 57.94 56.95 57.13 3,683,872 -0.43(-0.75%)
Aug 20, 2012 57.33 58.11 57.22 57.56 3,814,640 +0.00(+0.00%)
Aug 17, 2012 57.44 57.64 57.06 57.56 2,843,589 +0.28(+0.49%)
Aug 16, 2012 56.91 57.55 56.61 57.29 3,414,768 +0.58(+1.03%)
Aug 15, 2012 57.04 57.05 56.40 56.70 1,988,291 -0.21(-0.36%)
Aug 14, 2012 57.20 57.33 56.70 56.91 2,096,049 +0.06(+0.10%)
Aug 13, 2012 56.68 57.55 56.65 56.85 3,095,182 +0.06(+0.11%)
Aug 10, 2012 56.83 56.94 55.92 56.79 3,580,500 -0.41(-0.72%)
Aug 09, 2012 56.89 57.69 56.60 57.20 3,303,697 +0.11(+0.19%)
Aug 08, 2012 56.74 57.74 56.58 57.09 3,434,602 +0.19(+0.34%)
Aug 07, 2012 55.97 57.14 55.94 56.90 4,235,629 +1.30(+2.34%)
Aug 06, 2012 55.14 55.90 55.07 55.60 4,105,967 +0.76(+1.38%)
Aug 03, 2012 54.62 54.94 53.93 54.84 5,505,056 +1.47(+2.75%)
Aug 02, 2012 53.30 54.18 52.73 53.38 8,205,746 -2.77(-4.93%)
Aug 01, 2012 56.05 56.27 55.11 56.14 5,184,694 +0.48(+0.86%)
Jul 31, 2012 56.37 56.63 55.51 55.66 4,674,656 -0.96(-1.70%)
Jul 30, 2012 56.68 56.90 56.21 56.63 3,536,976 +0.03(+0.05%)
Jul 27, 2012 55.32 56.76 55.13 56.60 3,523,024 +1.56(+2.83%)
Jul 26, 2012 54.95 55.19 54.26 55.04 4,081,398 +1.03(+1.90%)
Jul 25, 2012 53.94 54.24 53.29 54.02 4,010,959 +0.58(+1.09%)
Jul 24, 2012 54.37 54.66 52.71 53.43 3,636,381 -0.81(-1.49%)
Jul 23, 2012 53.56 54.47 53.47 54.24 5,077,671 -0.75(-1.36%)
Jul 20, 2012 55.30 55.63 54.79 54.99 5,895,800 -1.19(-2.12%)
Jul 19, 2012 55.50 56.59 55.39 56.18 5,032,781 +1.02(+1.85%)
Jul 18, 2012 55.06 55.65 54.84 55.16 3,995,973 -0.16(-0.29%)
Jul 17, 2012 54.00 55.45 53.40 55.32 5,343,035 +1.65(+3.07%)
Jul 16, 2012 53.54 53.71 52.71 53.67 6,352,173 -0.14(-0.25%)
Jul 13, 2012 53.54 54.03 53.22 53.81 3,594,621 +0.55(+1.04%)
Jul 12, 2012 53.52 53.64 52.66 53.25 6,175,394 -0.95(-1.76%)
Jul 11, 2012 54.13 54.98 53.96 54.21 4,528,468 +0.33(+0.62%)
Jul 10, 2012 55.42 55.57 53.54 53.87 4,370,523 -1.11(-2.03%)
Jul 09, 2012 55.02 55.39 54.29 54.99 3,218,552 -0.08(-0.14%)
Jul 06, 2012 55.77 55.77 54.53 55.06 4,504,664 -1.52(-2.69%)
Jul 05, 2012 57.78 57.90 56.51 56.58 4,666,541 -1.48(-2.55%)
Jul 03, 2012 56.54 58.07 56.45 58.06 3,968,858 +1.87(+3.32%)
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.