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 (%)
May 31, 2017 34.98 35.20 34.57 34.78 5,667,978 -0.60(-1.68%)
May 30, 2017 35.59 35.81 35.15 35.38 5,086,044 -0.47(-1.31%)
May 26, 2017 35.62 35.90 35.21 35.85 3,893,741 +0.36(+1.01%)
May 25, 2017 37.03 37.61 35.45 35.49 4,900,256 -1.61(-4.33%)
May 24, 2017 37.02 37.60 36.90 37.10 3,909,479 -0.10(-0.26%)
May 23, 2017 37.22 37.37 36.84 37.19 4,035,135 -0.01(-0.04%)
May 22, 2017 38.24 38.27 37.19 37.21 4,729,941 -0.85(-2.23%)
May 19, 2017 37.38 38.08 37.22 38.06 3,896,796 +0.92(+2.48%)
May 18, 2017 37.19 37.65 36.70 37.13 4,803,479 -0.20(-0.54%)
May 17, 2017 37.91 38.15 37.26 37.33 3,645,491 -0.58(-1.53%)
May 16, 2017 38.14 38.29 37.43 37.91 4,575,290 +0.00(+0.00%)
May 15, 2017 39.04 39.18 37.62 37.91 3,929,464 -0.36(-0.93%)
May 12, 2017 38.03 38.37 37.75 38.27 3,563,038 +0.28(+0.74%)
May 11, 2017 38.20 38.52 37.87 37.99 2,488,624 -0.10(-0.27%)
May 10, 2017 37.75 38.84 37.75 38.09 4,786,693 +0.57(+1.51%)
May 09, 2017 37.35 37.63 36.90 37.53 4,661,973 +0.15(+0.40%)
May 08, 2017 36.57 37.48 36.46 37.38 4,448,348 +0.71(+1.95%)
May 05, 2017 35.71 36.78 35.66 36.67 5,696,764 +1.03(+2.90%)
May 04, 2017 36.19 36.43 34.28 35.63 10,594,714 -0.67(-1.84%)
May 03, 2017 35.94 36.68 35.89 36.30 6,175,338 +0.25(+0.68%)
May 02, 2017 36.39 36.61 35.78 36.06 4,441,667 -0.24(-0.66%)
May 01, 2017 36.12 36.55 35.97 36.29 3,920,059 +0.11(+0.31%)
Apr 28, 2017 36.26 36.37 35.92 36.18 4,006,664 +0.24(+0.66%)
Apr 27, 2017 36.80 36.85 35.88 35.94 7,015,313 -1.26(-3.38%)
Apr 26, 2017 37.10 37.94 36.95 37.20 3,756,320 -0.18(-0.48%)
Apr 25, 2017 36.25 37.42 35.99 37.38 4,216,421 +1.12(+3.10%)
Apr 24, 2017 36.76 36.82 35.97 36.26 5,176,313 -0.21(-0.57%)
Apr 21, 2017 36.45 36.88 36.29 36.46 4,073,602 +0.00(+0.00%)
Apr 20, 2017 36.74 37.07 36.46 36.46 4,545,094 -0.13(-0.35%)
Apr 19, 2017 37.44 37.67 36.46 36.59 6,648,746 -0.57(-1.52%)
Apr 18, 2017 38.29 38.72 37.12 37.16 6,581,447 -1.51(-3.90%)
Apr 17, 2017 38.56 39.01 38.35 38.67 4,208,418 +0.10(+0.25%)
Apr 13, 2017 39.49 39.98 38.45 38.57 6,035,874 -1.06(-2.68%)
Apr 12, 2017 39.65 40.24 39.41 39.63 5,962,009 -0.04(-0.11%)
Apr 11, 2017 39.69 39.75 38.83 39.67 3,910,659 -0.09(-0.22%)
Apr 10, 2017 39.06 40.01 38.90 39.76 4,801,918 +0.99(+2.56%)
Apr 07, 2017 38.69 39.12 38.45 38.77 6,778,099 -0.24(-0.60%)
Apr 06, 2017 38.30 39.24 38.17 39.00 4,281,259 +0.93(+2.44%)
Apr 05, 2017 38.58 38.93 37.97 38.08 5,236,211 -0.14(-0.37%)
Apr 04, 2017 37.68 38.25 37.37 38.22 3,164,345 +0.63(+1.67%)
Apr 03, 2017 37.87 38.13 37.31 37.59 3,909,394 -0.26(-0.68%)
Mar 31, 2017 38.36 38.47 37.27 37.85 7,793,899 -0.52(-1.34%)
Mar 30, 2017 39.76 39.81 38.35 38.36 6,297,310 -0.80(-2.05%)
Mar 29, 2017 37.67 39.35 37.60 39.17 6,208,186 +1.44(+3.83%)
Mar 28, 2017 36.74 37.80 36.66 37.72 4,156,725 +1.10(+3.02%)
Mar 27, 2017 36.54 36.90 36.29 36.62 3,939,729 -0.38(-1.03%)
Mar 24, 2017 37.04 37.27 36.76 37.00 3,598,989 +0.11(+0.30%)
Mar 23, 2017 37.01 37.19 36.87 36.89 4,737,320 -0.33(-0.89%)
Mar 22, 2017 36.82 37.44 36.82 37.22 4,016,854 +0.18(+0.48%)
Mar 21, 2017 37.71 37.85 36.98 37.05 3,842,838 -0.46(-1.24%)
Mar 20, 2017 37.49 37.61 37.00 37.51 3,620,924 -0.21(-0.57%)
Mar 17, 2017 37.73 38.42 37.69 37.72 7,100,443 +0.10(+0.27%)
Mar 16, 2017 37.66 38.03 37.22 37.62 4,889,704 +0.01(+0.02%)
Mar 15, 2017 37.38 37.77 36.94 37.61 4,429,878 +0.54(+1.47%)
Mar 14, 2017 36.55 37.22 36.29 37.07 5,664,840 +0.13(+0.34%)
Mar 13, 2017 36.99 37.40 36.82 36.94 5,503,978 -0.05(-0.14%)
Mar 10, 2017 37.49 37.55 36.67 36.99 8,408,094 -0.29(-0.79%)
Mar 09, 2017 36.27 37.37 36.12 37.29 9,761,371 +0.90(+2.47%)
Mar 08, 2017 37.60 37.82 36.29 36.39 7,205,042 -1.38(-3.65%)
Mar 07, 2017 38.57 38.64 37.71 37.77 4,581,789 -0.67(-1.74%)
Mar 06, 2017 38.35 38.66 38.21 38.44 2,885,806 +0.07(+0.19%)
Mar 03, 2017 38.31 38.50 38.16 38.36 3,889,672 +0.13(+0.33%)
Mar 02, 2017 38.27 38.48 37.87 38.24 5,793,094 -0.76(-1.95%)
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.