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, 2015 39.69 39.81 39.25 39.58 4,201,349 +0.29(+0.73%)
Jun 29, 2015 39.44 39.81 39.08 39.29 5,058,245 -0.87(-2.17%)
Jun 26, 2015 39.72 40.20 39.31 40.17 5,542,621 +0.47(+1.18%)
Jun 25, 2015 40.37 40.52 39.57 39.70 3,845,964 -0.62(-1.55%)
Jun 24, 2015 40.45 40.80 40.18 40.32 4,362,893 -0.10(-0.24%)
Jun 23, 2015 39.64 40.48 39.49 40.42 5,232,792 +0.91(+2.29%)
Jun 22, 2015 38.98 39.58 38.60 39.51 5,448,551 +0.68(+1.75%)
Jun 19, 2015 39.20 39.45 38.50 38.83 6,958,279 -0.47(-1.21%)
Jun 18, 2015 39.86 40.11 39.24 39.31 3,345,660 -0.30(-0.76%)
Jun 17, 2015 40.98 41.30 39.49 39.61 4,886,718 -0.95(-2.34%)
Jun 16, 2015 39.69 40.58 39.63 40.56 3,200,600 +0.74(+1.86%)
Jun 15, 2015 39.53 40.48 39.43 39.82 4,038,600 -0.14(-0.36%)
Jun 12, 2015 39.70 40.02 39.49 39.96 5,098,736 +0.02(+0.05%)
Jun 11, 2015 40.46 40.61 39.64 39.94 4,363,323 -0.56(-1.37%)
Jun 10, 2015 40.87 40.94 40.24 40.50 5,688,634 +0.27(+0.67%)
Jun 09, 2015 40.49 40.80 40.22 40.23 5,209,672 +0.25(+0.62%)
Jun 08, 2015 40.53 40.80 39.65 39.98 4,160,704 -0.78(-1.92%)
Jun 05, 2015 39.78 40.98 40.01 40.76 5,153,671 +0.76(+1.89%)
Jun 04, 2015 40.22 40.35 39.84 40.01 4,526,137 -0.48(-1.19%)
Jun 03, 2015 40.76 41.22 40.40 40.49 3,338,089 -0.45(-1.09%)
Jun 02, 2015 40.87 41.14 40.30 40.94 5,437,063 +0.50(+1.24%)
Jun 01, 2015 41.13 41.23 40.30 40.43 6,162,470 -0.67(-1.62%)
May 29, 2015 41.35 41.59 41.00 41.10 5,908,033 +0.03(+0.08%)
May 28, 2015 41.57 41.70 40.41 41.07 5,986,164 -0.67(-1.61%)
May 27, 2015 42.10 42.48 41.06 41.74 4,742,862 -0.44(-1.04%)
May 26, 2015 42.33 42.52 41.77 42.18 3,992,666 -0.77(-1.79%)
May 22, 2015 42.32 42.95 42.95 42.95 3,694,205 +0.25(+0.58%)
May 21, 2015 42.64 43.01 42.32 42.70 4,208,512 +0.38(+0.91%)
May 20, 2015 42.89 42.92 42.03 42.32 3,899,252 -0.38(-0.90%)
May 19, 2015 43.33 43.49 42.60 42.70 3,603,688 -1.11(-2.52%)
May 18, 2015 43.46 43.89 43.20 43.81 3,492,256 +0.25(+0.57%)
May 15, 2015 42.82 43.90 42.65 43.56 4,854,793 +0.54(+1.26%)
May 14, 2015 43.22 43.65 42.87 43.02 4,044,179 -0.05(-0.11%)
May 13, 2015 44.08 44.16 42.76 43.06 5,240,583 -0.65(-1.48%)
May 12, 2015 43.61 44.03 43.45 43.71 5,325,106 +0.35(+0.81%)
May 11, 2015 44.95 44.95 43.37 43.36 6,718,890 -1.66(-3.68%)
May 08, 2015 45.15 45.23 44.01 45.02 4,937,265 +0.32(+0.71%)
May 07, 2015 45.47 45.48 44.06 44.70 6,986,489 -1.55(-3.36%)
May 06, 2015 46.98 47.48 45.92 46.25 6,423,052 -0.41(-0.88%)
May 05, 2015 47.57 48.17 46.35 46.66 8,771,644 -0.42(-0.89%)
May 04, 2015 47.05 47.51 46.62 47.08 4,668,362 +0.05(+0.10%)
May 01, 2015 47.01 47.31 46.10 47.03 4,025,383 +0.05(+0.12%)
Apr 30, 2015 47.33 47.56 46.19 46.98 4,253,360 -0.11(-0.23%)
Apr 29, 2015 45.83 47.25 45.76 47.09 7,699,063 +1.22(+2.65%)
Apr 28, 2015 45.80 46.22 45.48 45.87 3,309,414 +0.05(+0.10%)
Apr 27, 2015 45.98 46.24 45.64 45.83 3,705,002 +0.27(+0.60%)
Apr 24, 2015 46.63 46.70 45.21 45.55 4,327,272 -1.39(-2.97%)
Apr 23, 2015 46.79 47.56 46.74 46.95 3,279,943 +0.38(+0.81%)
Apr 22, 2015 47.27 47.39 46.08 46.57 4,500,160 -0.39(-0.83%)
Apr 21, 2015 48.54 48.62 46.86 46.96 3,497,934 -1.58(-3.25%)
Apr 20, 2015 48.35 49.16 48.26 48.54 3,444,995 +0.54(+1.13%)
Apr 17, 2015 47.89 48.30 47.53 48.00 4,107,338 -0.29(-0.61%)
Apr 16, 2015 48.32 48.94 47.96 48.29 4,870,218 -0.40(-0.83%)
Apr 15, 2015 47.80 49.01 47.74 48.69 6,647,673 +1.08(+2.28%)
Apr 14, 2015 46.37 47.70 46.36 47.61 4,887,582 +1.57(+3.41%)
Apr 13, 2015 46.39 46.56 45.70 46.04 4,796,667 -0.23(-0.49%)
Apr 10, 2015 45.55 46.49 45.42 46.26 5,170,389 +0.93(+2.06%)
Apr 09, 2015 44.65 45.69 44.60 45.33 5,644,303 +0.83(+1.87%)
Apr 08, 2015 45.00 45.41 44.23 44.50 6,321,779 -0.13(-0.29%)
Apr 07, 2015 44.16 45.40 43.88 44.63 5,901,651 +0.41(+0.93%)
Apr 06, 2015 42.18 44.33 42.01 44.22 6,711,664 +2.32(+5.53%)
Apr 02, 2015 41.07 41.90 41.90 41.90 3,337,326 +0.55(+1.34%)
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.