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, 2004 26.11 26.54 25.89 26.17 3,730,454 +0.13(+0.48%)
Apr 29, 2004 27.07 27.16 25.63 26.05 5,047,368 -1.19(-4.36%)
Apr 28, 2004 27.67 28.05 27.19 27.24 3,611,273 -0.44(-1.58%)
Apr 27, 2004 26.97 27.81 26.94 27.67 3,555,602 +0.83(+3.10%)
Apr 26, 2004 26.72 27.13 26.72 26.84 3,573,839 +0.00(+0.00%)
Apr 23, 2004 27.49 27.49 26.72 26.84 4,925,947 -0.39(-1.45%)
Apr 22, 2004 26.88 27.82 26.83 27.24 5,962,584 -0.31(-1.13%)
Apr 21, 2004 27.41 27.67 26.96 27.55 2,842,914 -0.01(-0.05%)
Apr 20, 2004 28.13 28.30 27.56 27.56 2,711,414 -0.59(-2.09%)
Apr 19, 2004 28.43 28.75 27.95 28.15 3,514,808 -0.28(-0.99%)
Apr 16, 2004 28.13 28.59 28.07 28.43 4,506,013 +0.39(+1.40%)
Apr 15, 2004 27.38 28.11 27.37 28.04 3,686,941 +0.54(+1.95%)
Apr 14, 2004 26.76 27.70 26.76 27.50 4,403,789 +0.33(+1.22%)
Apr 13, 2004 27.22 27.54 27.15 27.17 4,570,643 +0.15(+0.56%)
Apr 12, 2004 26.73 27.56 26.64 27.02 4,688,384 +0.43(+1.60%)
Apr 08, 2004 27.00 27.00 26.43 26.59 3,214,055 +0.14(+0.52%)
Apr 07, 2004 26.38 26.75 26.26 26.45 2,309,077 +0.07(+0.26%)
Apr 06, 2004 26.38 26.70 26.27 26.39 1,978,569 +0.01(+0.02%)
Apr 05, 2004 26.32 26.57 26.29 26.38 2,755,727 +0.15(+0.57%)
Apr 02, 2004 26.32 26.44 26.14 26.23 4,539,288 -0.31(-1.15%)
Apr 01, 2004 26.99 27.28 26.44 26.54 4,642,951 -0.45(-1.67%)
Mar 31, 2004 27.00 27.19 26.79 26.99 3,947,380 +0.13(+0.49%)
Mar 30, 2004 26.32 27.05 26.31 26.85 3,342,035 +0.54(+2.07%)
Mar 29, 2004 26.01 26.48 26.01 26.31 2,512,405 +0.35(+1.35%)
Mar 26, 2004 25.55 26.24 25.55 25.96 3,678,303 +0.47(+1.84%)
Mar 25, 2004 25.47 25.65 25.37 25.49 7,083,528 +0.17(+0.69%)
Mar 24, 2004 26.19 26.38 25.25 25.32 5,158,550 -1.05(-3.98%)
Mar 23, 2004 26.33 26.45 26.13 26.37 4,306,684 +0.26(+0.98%)
Mar 22, 2004 26.00 26.41 25.97 26.11 3,852,675 -0.21(-0.81%)
Mar 19, 2004 26.95 26.98 26.25 26.32 2,894,106 -0.66(-2.43%)
Mar 18, 2004 26.76 27.13 26.48 26.98 3,133,588 +0.19(+0.70%)
Mar 17, 2004 26.59 26.84 26.44 26.79 2,728,532 +0.53(+2.00%)
Mar 16, 2004 27.07 27.07 26.21 26.27 3,694,940 -0.14(-0.54%)
Mar 15, 2004 25.96 26.57 25.96 26.41 4,324,601 +0.61(+2.35%)
Mar 12, 2004 25.12 25.81 25.12 25.80 3,758,930 +0.71(+2.81%)
Mar 11, 2004 25.32 25.52 25.00 25.10 5,737,980 -0.56(-2.19%)
Mar 10, 2004 26.13 26.33 25.60 25.66 2,809,319 -0.54(-2.05%)
Mar 09, 2004 26.50 26.59 25.94 26.20 2,856,831 -0.31(-1.16%)
Mar 08, 2004 26.56 26.86 26.40 26.50 2,380,426 +0.09(+0.33%)
Mar 05, 2004 26.09 26.60 26.04 26.42 3,938,262 +0.39(+1.51%)
Mar 04, 2004 26.59 26.60 25.92 26.02 4,948,503 -0.43(-1.63%)
Mar 03, 2004 26.18 26.59 25.95 26.45 3,763,089 +0.19(+0.71%)
Mar 02, 2004 26.84 27.13 26.17 26.27 4,835,561 -0.12(-0.45%)
Mar 01, 2004 25.94 26.39 25.82 26.39 3,796,844 +0.65(+2.53%)
Feb 27, 2004 25.43 25.88 25.43 25.74 4,042,405 +0.31(+1.20%)
Feb 26, 2004 25.13 25.67 25.00 25.43 6,189,269 +0.42(+1.67%)
Feb 25, 2004 24.38 25.03 24.35 25.01 4,060,323 +0.48(+1.94%)
Feb 24, 2004 24.34 24.58 24.15 24.54 2,678,459 +0.33(+1.37%)
Feb 23, 2004 24.22 24.38 24.10 24.20 3,245,730 +0.04(+0.16%)
Feb 20, 2004 24.19 24.25 23.64 24.17 4,977,139 -0.13(-0.54%)
Feb 19, 2004 24.57 24.62 24.15 24.30 4,075,520 -0.21(-0.87%)
Feb 18, 2004 24.93 25.00 24.46 24.51 2,878,108 -0.41(-1.66%)
Feb 17, 2004 25.07 25.13 24.71 24.92 1,898,582 +0.23(+0.91%)
Feb 13, 2004 24.92 24.92 24.41 24.70 3,104,473 -0.23(-0.90%)
Feb 12, 2004 24.97 25.23 24.72 24.92 3,014,087 +0.02(+0.10%)
Feb 11, 2004 24.72 24.99 24.45 24.90 3,301,562 +0.14(+0.58%)
Feb 10, 2004 24.18 24.87 23.91 24.75 5,134,554 +0.76(+3.15%)
Feb 09, 2004 23.45 24.23 23.44 24.00 5,331,163 +0.73(+3.12%)
Feb 06, 2004 23.43 23.45 23.00 23.27 6,405,715 -0.04(-0.16%)
Feb 05, 2004 23.72 23.83 23.00 23.31 4,686,465 -0.35(-1.48%)
Feb 04, 2004 24.00 24.17 23.51 23.66 3,656,226 -0.47(-1.94%)
Feb 03, 2004 24.05 24.24 23.90 24.13 2,806,439 +0.08(+0.34%)
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.