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 28, 2006 44.35 45.41 44.35 44.41 5,942,747 -0.34(-0.75%)
Apr 27, 2006 44.06 45.28 43.44 44.74 6,209,426 -0.50(-1.11%)
Apr 26, 2006 45.69 46.82 45.02 45.24 7,268,300 -1.25(-2.69%)
Apr 25, 2006 46.94 47.29 45.81 46.49 7,227,186 -0.12(-0.27%)
Apr 24, 2006 47.02 47.03 46.09 46.62 6,139,197 -0.40(-0.85%)
Apr 21, 2006 46.72 47.10 46.53 47.02 5,218,221 +0.58(+1.25%)
Apr 20, 2006 46.11 46.49 44.79 46.44 8,583,613 +0.35(+0.76%)
Apr 19, 2006 45.01 46.19 44.63 46.09 9,053,780 +2.19(+4.98%)
Apr 18, 2006 43.07 44.38 43.35 43.90 8,088,811 +0.84(+1.95%)
Apr 17, 2006 43.29 43.54 42.66 43.06 5,008,014 +0.12(+0.28%)
Apr 13, 2006 42.39 42.95 41.74 42.94 3,644,068 +0.56(+1.31%)
Apr 12, 2006 42.97 43.34 42.31 42.39 4,610,316 -0.73(-1.70%)
Apr 11, 2006 43.43 43.73 42.82 43.12 5,317,885 +0.28(+0.64%)
Apr 10, 2006 42.44 43.12 42.31 42.84 4,423,306 +0.95(+2.27%)
Apr 07, 2006 42.36 42.43 41.51 41.89 4,718,939 -0.47(-1.11%)
Apr 06, 2006 42.67 42.76 41.88 42.36 4,171,505 -0.09(-0.22%)
Apr 05, 2006 41.69 42.51 41.38 42.46 4,992,337 +0.81(+1.94%)
Apr 04, 2006 41.21 41.73 40.48 41.65 4,819,084 +0.58(+1.40%)
Apr 03, 2006 41.42 41.87 41.02 41.08 4,887,713 +0.12(+0.31%)
Mar 31, 2006 41.01 41.19 40.46 40.95 4,598,638 -0.64(-1.53%)
Mar 30, 2006 41.88 42.17 41.50 41.59 4,782,929 -0.17(-0.40%)
Mar 29, 2006 41.64 42.08 41.41 41.76 3,781,326 +0.27(+0.65%)
Mar 28, 2006 41.57 42.03 41.26 41.49 4,847,719 +0.26(+0.64%)
Mar 27, 2006 41.23 41.41 40.43 41.23 3,452,258 +0.21(+0.50%)
Mar 24, 2006 40.44 41.49 40.44 41.02 3,494,171 +0.58(+1.42%)
Mar 23, 2006 41.06 41.06 40.19 40.44 4,674,306 +0.46(+1.14%)
Mar 22, 2006 39.49 40.63 39.49 39.99 5,858,921 -0.02(-0.05%)
Mar 21, 2006 40.19 40.62 39.64 40.01 5,393,874 -0.32(-0.81%)
Mar 20, 2006 41.29 41.39 40.08 40.33 4,670,787 -0.97(-2.35%)
Mar 17, 2006 41.78 41.78 41.24 41.30 4,811,085 -0.21(-0.51%)
Mar 16, 2006 40.91 41.74 40.79 41.51 4,882,914 +0.61(+1.48%)
Mar 15, 2006 40.63 41.26 40.19 40.91 6,738,303 +0.13(+0.32%)
Mar 14, 2006 41.13 41.13 40.23 40.78 7,530,978 -0.06(-0.14%)
Mar 13, 2006 40.49 41.26 40.49 40.83 3,904,187 +0.73(+1.82%)
Mar 10, 2006 39.76 40.53 39.54 40.10 5,105,119 -0.06(-0.14%)
Mar 09, 2006 40.88 41.07 39.81 40.16 5,679,909 -0.44(-1.08%)
Mar 08, 2006 40.63 40.99 39.67 40.59 7,202,550 -0.68(-1.65%)
Mar 07, 2006 41.99 42.01 40.83 41.28 5,209,263 -0.62(-1.48%)
Mar 06, 2006 43.03 43.29 41.63 41.89 4,490,015 -1.87(-4.27%)
Mar 03, 2006 43.01 44.10 43.01 43.76 3,530,166 +0.24(+0.55%)
Mar 02, 2006 42.79 43.74 42.33 43.53 5,695,426 +0.89(+2.10%)
Mar 01, 2006 41.99 42.68 41.83 42.63 4,511,772 +0.80(+1.91%)
Feb 28, 2006 42.14 42.09 41.01 41.83 5,656,872 -0.31(-0.73%)
Feb 27, 2006 42.91 43.07 41.97 42.14 3,501,530 -1.10(-2.54%)
Feb 24, 2006 43.38 43.59 43.04 43.24 4,162,547 +0.67(+1.57%)
Feb 23, 2006 42.83 43.38 42.13 42.57 5,723,262 -0.22(-0.53%)
Feb 22, 2006 43.44 43.45 42.51 42.79 5,634,316 -1.41(-3.20%)
Feb 21, 2006 44.41 44.69 44.12 44.21 5,004,975 +0.48(+1.10%)
Feb 17, 2006 44.26 44.48 43.69 43.73 5,327,164 -0.16(-0.36%)
Feb 16, 2006 43.29 44.01 43.09 43.88 5,394,833 +1.18(+2.77%)
Feb 15, 2006 43.01 43.44 42.13 42.70 5,094,401 +0.04(+0.09%)
Feb 14, 2006 42.21 43.06 41.79 42.66 5,591,123 -0.12(-0.28%)
Feb 13, 2006 43.31 43.75 42.41 42.78 5,141,113 -0.53(-1.23%)
Feb 10, 2006 43.88 43.91 42.26 43.31 6,032,653 +0.11(+0.25%)
Feb 09, 2006 44.66 45.54 43.09 43.21 6,795,574 -1.33(-2.99%)
Feb 08, 2006 45.26 45.26 43.56 44.54 6,494,501 +0.01(+0.01%)
Feb 07, 2006 45.51 45.61 44.24 44.53 5,841,643 -1.79(-3.86%)
Feb 06, 2006 46.76 47.09 46.04 46.32 4,518,171 +0.44(+0.95%)
Feb 03, 2006 45.72 46.35 45.23 45.88 6,643,598 +0.16(+0.36%)
Feb 02, 2006 45.54 46.44 44.69 45.72 6,200,787 -0.47(-1.03%)
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.