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, 2014 66.72 68.17 66.63 67.26 5,576,715 +0.57(+0.86%)
Jun 27, 2014 66.49 66.74 66.15 66.68 3,009,691 +0.05(+0.07%)
Jun 26, 2014 66.58 66.64 65.99 66.64 2,913,860 +0.21(+0.31%)
Jun 25, 2014 66.24 66.54 65.63 66.43 4,792,558 +0.35(+0.54%)
Jun 24, 2014 67.93 68.00 65.85 66.07 4,895,753 -1.84(-2.71%)
Jun 23, 2014 67.83 68.41 67.51 67.91 5,867,256 +0.61(+0.90%)
Jun 20, 2014 66.97 67.41 66.66 67.30 6,474,702 +0.45(+0.67%)
Jun 19, 2014 66.26 67.11 66.16 66.86 4,623,986 +0.28(+0.42%)
Jun 18, 2014 65.53 66.66 65.44 66.58 4,588,522 +1.07(+1.63%)
Jun 17, 2014 65.33 65.68 65.05 65.51 4,761,752 -0.13(-0.20%)
Jun 16, 2014 65.44 65.69 65.19 65.64 3,677,601 +0.36(+0.55%)
Jun 13, 2014 64.75 65.33 64.51 65.28 4,157,347 +0.90(+1.40%)
Jun 12, 2014 64.02 64.94 64.00 64.38 4,777,338 +0.60(+0.94%)
Jun 11, 2014 63.29 63.90 63.18 63.78 3,487,662 +0.24(+0.38%)
Jun 10, 2014 63.14 63.62 62.94 63.53 3,750,258 +0.49(+0.78%)
Jun 06, 2014 62.06 63.36 62.00 63.04 6,148,128 +0.76(+1.22%)
Jun 05, 2014 61.95 62.41 61.70 62.28 2,863,758 +0.45(+0.72%)
Jun 04, 2014 61.45 62.07 61.45 61.83 3,276,089 +0.33(+0.54%)
Jun 03, 2014 61.62 61.84 61.18 61.50 5,182,206 -0.43(-0.69%)
Jun 02, 2014 62.22 62.39 61.78 61.92 2,790,839 -0.39(-0.62%)
May 30, 2014 61.89 62.43 61.64 62.31 5,628,445 +0.11(+0.17%)
May 29, 2014 61.46 62.33 61.31 62.20 5,873,119 +0.87(+1.42%)
May 28, 2014 60.57 61.47 60.57 61.34 5,819,504 +0.94(+1.55%)
May 27, 2014 60.40 60.69 60.01 60.40 2,886,728 +0.12(+0.20%)
May 23, 2014 60.38 60.28 60.28 60.28 4,793,426 -0.05(-0.08%)
May 22, 2014 60.33 60.69 60.07 60.33 2,054,147 -0.03(-0.04%)
May 21, 2014 60.19 60.41 59.78 60.35 2,603,271 +0.37(+0.62%)
May 20, 2014 59.49 60.36 59.46 59.98 3,441,050 +0.27(+0.45%)
May 19, 2014 59.05 60.06 58.96 59.71 4,590,938 +0.37(+0.62%)
May 16, 2014 59.38 59.59 58.82 59.34 5,999,186 -0.09(-0.16%)
May 15, 2014 60.07 60.07 58.94 59.44 5,161,980 -0.64(-1.06%)
May 14, 2014 60.19 60.37 60.02 60.07 4,040,751 -0.10(-0.17%)
May 13, 2014 60.37 60.62 60.03 60.17 3,312,199 -0.01(-0.02%)
May 12, 2014 59.62 60.23 59.42 60.19 5,029,145 +0.77(+1.29%)
May 09, 2014 59.16 59.89 58.72 59.42 7,440,309 +0.57(+0.98%)
May 08, 2014 59.21 60.14 58.04 58.84 5,978,383 +0.18(+0.31%)
May 07, 2014 58.19 58.91 57.87 58.66 5,792,821 +0.90(+1.55%)
May 06, 2014 58.17 58.55 57.77 57.77 5,249,154 -0.36(-0.62%)
May 05, 2014 57.84 58.32 57.71 58.13 3,849,669 +0.00(+0.00%)
May 02, 2014 58.15 58.70 58.00 58.13 2,743,785 -0.05(-0.09%)
May 01, 2014 58.00 58.31 57.73 58.18 5,439,830 +0.16(+0.28%)
Apr 30, 2014 58.32 58.45 57.79 58.02 5,507,308 -0.69(-1.17%)
Apr 29, 2014 58.49 59.28 58.47 58.71 3,720,097 +0.68(+1.17%)
Apr 28, 2014 58.40 58.52 57.55 58.03 4,281,697 -0.31(-0.54%)
Apr 25, 2014 58.46 58.74 57.77 58.34 5,281,647 -0.45(-0.77%)
Apr 24, 2014 58.68 59.08 58.41 58.80 3,936,707 +0.25(+0.43%)
Apr 23, 2014 57.58 59.04 57.55 58.54 8,234,090 +0.92(+1.60%)
Apr 22, 2014 57.07 57.75 56.67 57.62 4,476,842 +0.27(+0.47%)
Apr 21, 2014 56.82 57.37 56.65 57.35 4,771,970 +0.46(+0.81%)
Apr 17, 2014 56.13 56.89 56.89 56.89 7,177,946 +0.96(+1.72%)
Apr 16, 2014 55.87 56.27 55.26 55.93 5,117,290 +0.56(+1.01%)
Apr 15, 2014 54.92 55.69 54.65 55.37 5,679,581 +0.51(+0.92%)
Apr 14, 2014 55.10 55.15 54.40 54.86 4,541,281 +0.32(+0.58%)
Apr 11, 2014 54.77 55.22 54.42 54.55 4,394,083 -0.42(-0.76%)
Apr 10, 2014 55.31 55.87 54.96 54.96 5,094,106 -0.62(-1.11%)
Apr 09, 2014 56.23 56.31 54.88 55.58 6,494,276 -1.02(-1.80%)
Apr 08, 2014 56.10 56.81 55.82 56.60 4,481,974 +0.72(+1.30%)
Apr 07, 2014 56.48 56.61 55.70 55.87 4,619,475 -0.92(-1.61%)
Apr 04, 2014 57.04 57.36 56.59 56.79 4,563,162 +0.07(+0.13%)
Apr 03, 2014 56.02 56.75 55.95 56.72 4,266,050 +0.75(+1.34%)
Apr 02, 2014 55.46 56.13 55.33 55.97 3,011,749 +0.31(+0.56%)
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.