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, 2010 53.24 53.97 52.71 52.92 695 -0.20(-0.38%)
Jun 29, 2010 54.04 54.14 52.80 53.13 318 -3.40(-6.02%)
Jun 25, 2010 56.53 57.13 55.66 56.53 8,854,033 +0.16(+0.28%)
Jun 24, 2010 57.66 58.22 56.19 56.37 5,867,443 -1.60(-2.75%)
Jun 23, 2010 58.55 58.62 57.12 57.97 6,532,653 -0.70(-1.20%)
Jun 22, 2010 60.25 60.37 58.47 58.67 8,749 -1.40(-2.32%)
Jun 21, 2010 62.60 62.84 59.69 60.07 6,905,307 -1.27(-2.07%)
Jun 18, 2010 61.34 62.54 60.48 61.34 7,213,638 +0.24(+0.39%)
Jun 17, 2010 61.70 61.75 60.21 61.10 954 -0.27(-0.44%)
Jun 16, 2010 61.28 62.30 60.85 61.37 8,907,043 -0.36(-0.59%)
Jun 15, 2010 60.23 61.86 60.23 61.73 159 +1.80(+3.00%)
Jun 14, 2010 59.74 60.79 59.03 59.93 7,965,664 +1.07(+1.82%)
Jun 11, 2010 58.14 58.93 57.70 58.86 4,938,377 +0.24(+0.41%)
Jun 10, 2010 57.18 58.68 57.02 58.63 6,489,700 +2.78(+4.98%)
Jun 09, 2010 56.85 58.29 55.60 55.85 8,640,232 -0.03(-0.06%)
Jun 08, 2010 54.46 55.95 53.89 55.88 3,102 +1.80(+3.32%)
Jun 07, 2010 55.67 56.38 53.95 54.08 10,206,857 -0.97(-1.76%)
Jun 04, 2010 55.05 56.98 54.71 55.05 11,266,365 -1.28(-2.27%)
Jun 03, 2010 56.66 56.95 54.44 56.32 16,999,784 +0.35(+0.63%)
Jun 02, 2010 54.14 56.00 53.12 55.97 2,863 +2.28(+4.24%)
Jun 01, 2010 55.26 56.04 53.58 53.70 477 -2.59(-4.60%)
May 28, 2010 56.29 58.19 56.11 56.29 10,602,339 -1.45(-2.50%)
May 27, 2010 56.83 57.81 56.61 57.73 10,393,917 +2.53(+4.59%)
May 26, 2010 55.99 56.89 54.94 55.20 7,387,501 -0.14(-0.26%)
May 25, 2010 53.30 55.47 52.52 55.34 318 +0.43(+0.79%)
May 24, 2010 56.41 56.41 54.90 54.91 6,581,640 -1.40(-2.49%)
May 21, 2010 54.11 56.92 53.53 56.31 10,362,893 +1.01(+1.83%)
May 20, 2010 55.29 56.79 54.94 55.30 13,383,659 -3.33(-5.67%)
May 19, 2010 58.80 59.46 57.33 58.63 8,028,423 -0.49(-0.83%)
May 18, 2010 60.53 61.02 58.80 59.12 81,288 -0.72(-1.21%)
May 17, 2010 59.60 60.03 58.56 59.84 11,260,369 +0.57(+0.97%)
May 14, 2010 59.27 60.33 57.85 59.27 9,636,976 -1.37(-2.26%)
May 13, 2010 61.78 61.88 60.51 60.64 7,295,784 -1.24(-2.01%)
May 12, 2010 61.28 62.27 60.97 61.88 5,780,040 +1.12(+1.84%)
May 11, 2010 61.72 62.15 60.47 60.76 6,532,016 -1.01(-1.64%)
May 10, 2010 60.93 61.91 60.74 61.78 6,943,943 +2.98(+5.07%)
May 07, 2010 60.32 60.91 57.85 58.80 11,606,464 +0.10(+0.17%)
May 06, 2010 62.21 62.99 56.83 58.69 954 -3.42(-5.51%)
May 05, 2010 62.45 63.37 61.79 62.12 7,281,907 -1.32(-2.09%)
May 04, 2010 64.16 64.38 62.71 63.44 7,936,220 -2.28(-3.47%)
May 03, 2010 64.04 66.35 63.59 65.72 9,537,931 +1.75(+2.74%)
Apr 30, 2010 64.61 64.75 60.39 63.97 23,046,314 -0.73(-1.13%)
Apr 29, 2010 67.33 67.55 64.26 64.70 12,564,871 -2.30(-3.43%)
Apr 28, 2010 66.92 67.36 65.90 67.00 4,577,476 +0.45(+0.68%)
Apr 27, 2010 68.50 68.68 66.32 66.55 6,106,328 -2.28(-3.32%)
Apr 26, 2010 69.06 69.78 68.56 68.83 5,514,616 -0.24(-0.35%)
Apr 23, 2010 67.83 69.14 67.07 69.07 6,004,778 +1.02(+1.51%)
Apr 22, 2010 67.22 68.19 66.61 68.04 5,096,072 +0.11(+0.17%)
Apr 21, 2010 67.93 68.19 67.31 67.93 23,226 +0.16(+0.23%)
Apr 20, 2010 66.69 68.16 66.68 67.77 5,339,606 +1.84(+2.79%)
Apr 19, 2010 65.25 66.19 65.10 65.93 4,619,104 -0.16(-0.25%)
Apr 16, 2010 66.21 66.94 65.52 66.09 8,643,783 -0.77(-1.15%)
Apr 15, 2010 67.74 67.25 65.03 66.86 15,585,346 -0.87(-1.29%)
Apr 14, 2010 67.47 67.82 66.76 67.74 3,369,260 +0.80(+1.19%)
Apr 13, 2010 67.07 67.07 66.02 66.94 3,313,621 -0.20(-0.30%)
Apr 12, 2010 66.96 67.76 66.68 67.14 4,344,576 +0.22(+0.33%)
Apr 09, 2010 66.84 67.31 66.49 66.92 4,697,096 +0.29(+0.44%)
Apr 08, 2010 65.68 66.75 65.41 66.63 4,523,679 +0.51(+0.78%)
Apr 07, 2010 66.44 66.79 65.60 66.11 6,307,689 -0.67(-1.00%)
Apr 06, 2010 66.34 67.10 66.04 66.78 3,553,797 +0.39(+0.59%)
Apr 05, 2010 65.33 66.79 64.91 66.39 5,543,988 +1.28(+1.97%)
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.