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 (%)
Apr 30, 2008 83.29 85.46 82.53 84.19 6,027,966 +1.25(+1.51%)
Apr 29, 2008 85.01 85.46 82.33 82.94 5,270,509 -3.26(-3.79%)
Apr 28, 2008 86.88 88.40 85.92 86.20 5,273,083 +0.06(+0.07%)
Apr 25, 2008 83.83 86.14 83.83 86.14 7,517,792 +2.79(+3.34%)
Apr 24, 2008 85.81 86.26 83.16 83.35 7,790,694 -3.44(-3.96%)
Apr 23, 2008 88.58 88.64 86.17 86.79 5,854,817 -1.73(-1.95%)
Apr 22, 2008 88.59 89.38 87.86 88.51 7,742,299 +0.28(+0.32%)
Apr 21, 2008 89.56 89.81 87.35 88.23 7,011,663 -0.85(-0.95%)
Apr 18, 2008 86.79 89.12 86.46 89.08 6,843,825 +2.19(+2.52%)
Apr 17, 2008 86.73 88.11 86.21 86.89 6,078,318 -1.06(-1.20%)
Apr 16, 2008 85.83 88.08 85.11 87.95 7,039,323 +2.88(+3.38%)
Apr 15, 2008 86.56 86.56 83.74 85.08 5,560,835 -0.21(-0.25%)
Apr 14, 2008 81.93 85.52 81.93 85.29 5,702,574 +2.82(+3.42%)
Apr 11, 2008 82.76 84.03 82.26 82.47 4,677,200 -1.46(-1.74%)
Apr 10, 2008 84.10 84.51 82.58 83.93 7,671,991 +0.23(+0.28%)
Apr 09, 2008 82.51 84.60 81.57 83.69 10,228,123 +2.43(+2.99%)
Apr 08, 2008 80.54 82.26 79.76 81.26 6,144,431 +0.88(+1.09%)
Apr 07, 2008 81.06 82.17 79.57 80.39 8,503,831 +1.37(+1.73%)
Apr 04, 2008 77.51 79.84 77.26 79.02 5,651,742 +2.02(+2.62%)
Apr 03, 2008 76.19 78.14 76.07 77.00 6,171,707 +0.49(+0.65%)
Apr 02, 2008 75.77 77.22 74.31 76.51 5,181,624 +0.95(+1.26%)
Apr 01, 2008 75.64 75.74 73.54 75.56 8,572,818 +0.03(+0.04%)
Mar 31, 2008 74.86 76.14 73.94 75.52 7,125,290 +1.11(+1.49%)
Mar 28, 2008 74.91 76.33 73.76 74.42 6,232,940 -0.09(-0.12%)
Mar 27, 2008 74.86 76.47 74.42 74.51 7,119,692 -0.35(-0.47%)
Mar 26, 2008 71.89 75.29 71.73 74.86 10,315,343 +4.26(+6.03%)
Mar 25, 2008 69.07 70.91 68.94 70.60 4,427,155 +1.80(+2.62%)
Mar 24, 2008 67.52 69.52 66.91 68.80 4,948,945 +1.44(+2.14%)
Mar 21, 2008 67.20 68.85 64.70 67.35 9,148,088 +0.00(+0.00%)
Mar 20, 2008 67.20 68.08 64.70 67.35 9,147,928 -1.50(-2.18%)
Mar 19, 2008 73.56 73.63 68.23 68.85 8,240,504 -5.08(-6.87%)
Mar 18, 2008 72.90 73.93 71.91 73.93 6,141,089 +2.76(+3.87%)
Mar 17, 2008 71.58 72.51 69.66 71.17 7,875,169 -2.25(-3.06%)
Mar 14, 2008 75.33 75.33 72.19 73.42 7,258,287 -1.50(-2.00%)
Mar 13, 2008 73.02 75.36 71.89 74.92 7,562,471 +1.40(+1.90%)
Mar 12, 2008 74.54 74.99 72.86 73.52 5,007,891 -0.78(-1.05%)
Mar 11, 2008 72.84 74.54 72.19 74.31 6,847,196 +2.20(+3.05%)
Mar 10, 2008 73.12 73.95 71.59 72.11 8,105,627 -0.54(-0.75%)
Mar 07, 2008 71.94 73.71 71.54 72.65 9,397,651 +0.28(+0.39%)
Mar 06, 2008 72.78 73.68 71.62 72.37 7,994,822 -0.06(-0.08%)
Mar 05, 2008 72.48 72.60 71.25 72.42 7,051,941 +0.73(+1.02%)
Mar 04, 2008 73.13 73.18 70.45 71.69 7,431,050 -1.08(-1.49%)
Mar 03, 2008 71.54 73.72 71.34 72.77 6,499,734 +1.07(+1.49%)
Feb 29, 2008 74.47 74.49 71.16 71.70 7,248,219 -2.93(-3.93%)
Feb 28, 2008 71.06 74.69 71.02 74.64 10,188,874 +3.66(+5.15%)
Feb 27, 2008 71.61 72.03 70.72 70.98 4,244,097 -0.68(-0.94%)
Feb 26, 2008 70.84 72.02 69.74 71.66 6,374,011 +0.63(+0.88%)
Feb 25, 2008 68.75 71.26 68.54 71.03 6,378,498 +2.45(+3.57%)
Feb 22, 2008 68.47 68.97 66.79 68.58 5,638,448 +0.58(+0.85%)
Feb 21, 2008 70.05 70.22 67.96 68.00 6,501,549 -1.87(-2.67%)
Feb 20, 2008 67.51 69.97 66.54 69.87 5,832,958 +2.09(+3.08%)
Feb 19, 2008 68.05 69.07 67.51 67.79 6,796,591 +1.41(+2.12%)
Feb 18, 2008 66.10 66.95 65.29 66.38 0 +0.00(+0.00%)
Feb 15, 2008 66.10 66.95 65.29 66.38 4,974,813 -0.41(-0.62%)
Feb 14, 2008 68.07 68.44 66.71 66.79 6,031,753 -0.86(-1.27%)
Feb 13, 2008 66.14 67.74 65.47 67.65 7,805,585 +2.14(+3.26%)
Feb 12, 2008 65.19 66.14 64.64 65.51 7,075,834 +0.79(+1.23%)
Feb 11, 2008 63.26 64.74 62.48 64.72 6,537,464 +1.81(+2.88%)
Feb 08, 2008 61.72 63.16 61.32 62.90 5,928,289 +1.79(+2.93%)
Feb 07, 2008 61.09 61.77 57.82 61.12 8,725,146 +1.78(+2.99%)
Feb 06, 2008 60.01 60.88 58.96 59.34 4,832,226 -0.23(-0.39%)
Feb 05, 2008 60.59 61.02 59.38 59.57 4,516,766 -1.99(-3.23%)
Feb 04, 2008 61.57 62.34 60.88 61.56 3,683,350 +0.01(+0.01%)
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.