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 30, 2013 56.25 56.34 55.80 56.06 3,130,401 -0.73(-1.29%)
Sep 27, 2013 56.78 57.22 56.67 56.79 2,809,423 -0.16(-0.28%)
Sep 26, 2013 57.23 57.28 56.65 56.95 2,778,762 -0.09(-0.16%)
Sep 25, 2013 57.47 57.65 57.02 57.04 3,346,186 -0.24(-0.43%)
Sep 24, 2013 57.61 57.86 57.00 57.29 3,107,986 -0.24(-0.42%)
Sep 23, 2013 57.61 57.83 57.29 57.53 2,746,843 -0.32(-0.55%)
Sep 20, 2013 58.30 58.34 57.68 57.84 7,216,857 -0.41(-0.70%)
Sep 19, 2013 58.60 58.67 57.98 58.25 2,519,128 -0.30(-0.52%)
Sep 18, 2013 57.98 58.71 57.58 58.56 3,960,530 +0.45(+0.77%)
Sep 17, 2013 57.83 58.43 57.65 58.11 5,059,166 +0.82(+1.44%)
Sep 16, 2013 57.80 57.85 57.22 57.29 4,244,356 +0.13(+0.22%)
Sep 13, 2013 57.34 57.56 56.91 57.16 2,935,376 -0.26(-0.45%)
Sep 12, 2013 57.30 57.70 57.13 57.42 3,544,892 +0.11(+0.20%)
Sep 11, 2013 57.03 57.44 56.78 57.30 4,700,188 -0.15(-0.26%)
Sep 10, 2013 57.71 57.79 57.19 57.46 5,242,833 +0.40(+0.69%)
Sep 09, 2013 56.67 57.30 56.63 57.06 3,571,857 +0.10(+0.17%)
Sep 06, 2013 56.75 57.40 56.50 56.96 4,243,627 +0.21(+0.37%)
Sep 05, 2013 56.61 57.11 56.47 56.75 5,713,116 +0.43(+0.77%)
Sep 04, 2013 55.68 56.63 55.64 56.32 5,573,004 +0.49(+0.87%)
Sep 03, 2013 56.96 57.08 55.58 55.83 6,888,915 -0.59(-1.04%)
Aug 30, 2013 55.88 56.62 55.41 56.42 21,181,456 +4.64(+8.95%)
Aug 29, 2013 51.96 52.05 51.64 51.78 2,598,330 -0.35(-0.67%)
Aug 28, 2013 51.83 52.88 51.78 52.13 3,611,171 +0.40(+0.76%)
Aug 27, 2013 51.50 52.17 51.46 51.73 4,372,990 -0.76(-1.45%)
Aug 26, 2013 52.64 53.20 52.47 52.50 3,503,832 -0.05(-0.09%)
Aug 23, 2013 52.20 52.62 51.62 52.54 3,752,931 +0.53(+1.03%)
Aug 22, 2013 51.01 52.24 50.81 52.01 3,647,858 +1.17(+2.29%)
Aug 21, 2013 50.36 51.27 50.24 50.85 6,779,932 +0.63(+1.25%)
Aug 20, 2013 49.91 50.69 49.43 50.22 6,624,430 +0.59(+1.19%)
Aug 19, 2013 51.64 51.66 49.57 49.63 10,284,234 -2.38(-4.58%)
Aug 16, 2013 52.71 52.79 52.01 52.01 5,244,791 -0.84(-1.59%)
Aug 15, 2013 52.90 52.95 52.39 52.85 4,012,889 -0.31(-0.58%)
Aug 14, 2013 54.26 54.36 53.15 53.16 5,087,080 -1.17(-2.15%)
Aug 13, 2013 54.57 54.65 54.09 54.33 2,790,081 -0.13(-0.23%)
Aug 12, 2013 54.37 54.90 54.26 54.45 2,079,332 -0.33(-0.60%)
Aug 09, 2013 54.68 54.99 54.24 54.78 2,802,315 +0.01(+0.02%)
Aug 08, 2013 53.99 54.99 53.94 54.77 3,541,619 +0.82(+1.51%)
Aug 07, 2013 54.07 54.35 53.56 53.95 4,933,659 -0.21(-0.39%)
Aug 06, 2013 54.18 54.32 53.74 54.16 4,969,801 -0.03(-0.06%)
Aug 05, 2013 53.97 54.31 53.64 54.20 3,702,619 +0.20(+0.38%)
Aug 02, 2013 53.50 54.18 53.26 53.99 5,836,517 +0.21(+0.39%)
Aug 01, 2013 53.89 54.21 53.02 53.78 4,441,467 +0.94(+1.78%)
Jul 31, 2013 53.18 53.96 52.84 52.84 4,608,468 -0.22(-0.41%)
Jul 30, 2013 53.33 53.37 52.67 53.06 3,543,981 -0.38(-0.70%)
Jul 29, 2013 53.86 53.94 53.00 53.43 3,733,723 -0.60(-1.11%)
Jul 26, 2013 54.18 54.26 53.82 54.03 2,856,450 -0.47(-0.86%)
Jul 25, 2013 54.35 54.86 53.93 54.50 3,318,801 +0.17(+0.32%)
Jul 24, 2013 54.86 55.02 53.90 54.33 3,490,628 -0.70(-1.27%)
Jul 23, 2013 55.24 55.37 54.85 55.03 2,911,725 -0.22(-0.39%)
Jul 22, 2013 55.80 55.96 55.12 55.24 4,782,670 -0.71(-1.27%)
Jul 19, 2013 56.13 56.24 55.24 55.96 9,077,939 +0.91(+1.65%)
Jul 18, 2013 54.33 55.10 54.30 55.05 4,448,939 +1.09(+2.03%)
Jul 17, 2013 53.77 54.04 53.60 53.95 4,217,900 +0.20(+0.38%)
Jul 16, 2013 54.36 54.53 53.37 53.75 4,321,038 -0.62(-1.13%)
Jul 15, 2013 53.99 54.52 53.82 54.37 4,171,515 +0.37(+0.68%)
Jul 12, 2013 53.45 54.11 53.37 54.00 3,494,801 +0.47(+0.88%)
Jul 11, 2013 53.04 53.69 52.47 53.53 7,154,594 +0.89(+1.69%)
Jul 10, 2013 53.34 53.36 52.50 52.64 7,095,922 -0.74(-1.39%)
Jul 09, 2013 53.65 53.86 52.91 53.38 5,735,982 +0.01(+0.01%)
Jul 08, 2013 54.07 54.31 53.29 53.37 4,976,390 -0.47(-0.88%)
Jul 05, 2013 53.58 54.39 53.26 53.84 7,787,365 +1.27(+2.42%)
Jul 03, 2013 53.58 53.68 52.09 52.57 8,080,588 -1.24(-2.31%)
Jul 02, 2013 54.53 55.26 53.38 53.82 7,738,333 -0.77(-1.40%)
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.