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, 2005 36.57 36.79 36.27 36.73 4,036,486 -0.22(-0.59%)
May 27, 2005 36.31 37.00 36.22 36.95 2,718,613 +0.81(+2.23%)
May 26, 2005 36.13 36.21 35.75 36.14 2,792,522 +0.31(+0.85%)
May 25, 2005 35.69 36.09 35.14 35.84 4,074,880 +0.26(+0.74%)
May 24, 2005 34.85 35.60 34.76 35.57 4,121,913 +0.66(+1.90%)
May 23, 2005 34.39 35.12 34.34 34.91 4,389,391 +0.52(+1.51%)
May 20, 2005 34.51 34.76 34.23 34.39 3,505,530 -0.05(-0.15%)
May 19, 2005 33.77 34.51 33.71 34.44 2,974,093 +0.68(+2.02%)
May 18, 2005 34.41 34.69 33.51 33.76 4,093,277 -0.34(-0.99%)
May 17, 2005 33.29 34.15 33.13 34.10 4,270,690 +0.77(+2.31%)
May 16, 2005 33.01 33.37 32.21 33.33 4,863,397 +0.32(+0.98%)
May 13, 2005 33.56 33.77 32.71 33.01 6,387,798 -0.54(-1.62%)
May 12, 2005 36.29 36.29 33.40 33.55 6,740,862 -2.03(-5.71%)
May 11, 2005 35.06 35.58 35.02 35.58 4,244,454 +0.53(+1.50%)
May 10, 2005 35.79 35.80 34.92 35.06 2,891,546 -0.81(-2.25%)
May 09, 2005 35.61 35.86 35.37 35.86 2,642,785 +0.48(+1.34%)
May 06, 2005 35.78 35.91 35.33 35.39 4,662,468 -0.07(-0.21%)
May 05, 2005 35.29 35.69 35.08 35.46 5,084,162 +0.52(+1.48%)
May 04, 2005 34.44 34.94 33.89 34.94 7,983,227 +0.17(+0.49%)
May 03, 2005 35.68 35.69 34.64 34.77 5,373,717 -0.98(-2.73%)
May 02, 2005 35.01 35.81 34.69 35.75 4,559,444 +0.56(+1.60%)
Apr 29, 2005 35.67 35.92 34.89 35.19 4,577,042 -0.21(-0.58%)
Apr 28, 2005 35.16 35.49 34.82 35.39 5,330,843 -0.69(-1.91%)
Apr 27, 2005 36.57 36.86 35.69 36.08 4,517,531 -0.78(-2.10%)
Apr 26, 2005 37.51 37.56 36.85 36.86 2,878,268 -0.65(-1.73%)
Apr 25, 2005 37.51 37.58 37.01 37.51 3,495,291 +0.69(+1.87%)
Apr 22, 2005 36.96 37.19 36.39 36.82 4,059,523 -0.14(-0.37%)
Apr 21, 2005 35.97 36.99 35.87 36.96 4,079,680 +1.14(+3.19%)
Apr 20, 2005 36.76 37.32 35.73 35.81 4,386,192 -0.84(-2.29%)
Apr 19, 2005 36.57 36.91 36.38 36.65 4,963,221 +0.79(+2.20%)
Apr 18, 2005 34.76 35.88 34.42 35.86 4,805,326 +1.13(+3.24%)
Apr 15, 2005 36.41 36.51 34.44 34.74 5,647,914 -1.67(-4.58%)
Apr 14, 2005 36.57 37.01 36.26 36.41 5,276,292 +0.36(+1.01%)
Apr 13, 2005 36.94 37.07 35.88 36.04 5,599,601 -1.10(-2.96%)
Apr 12, 2005 37.84 38.31 37.04 37.14 5,646,154 -0.90(-2.37%)
Apr 11, 2005 37.51 38.12 37.34 38.04 4,208,620 +0.19(+0.50%)
Apr 08, 2005 38.81 38.97 37.81 37.86 4,199,821 -0.96(-2.46%)
Apr 07, 2005 40.01 40.24 38.41 38.81 4,498,174 -0.79(-1.99%)
Apr 06, 2005 38.92 39.82 38.84 39.60 3,602,954 +0.51(+1.31%)
Apr 05, 2005 39.43 39.67 38.82 39.09 4,150,868 -0.50(-1.26%)
Apr 04, 2005 39.88 40.56 39.08 39.59 5,798,290 +0.37(+0.94%)
Apr 01, 2005 38.59 39.31 38.45 39.22 5,104,799 +0.94(+2.47%)
Mar 31, 2005 37.26 38.38 37.26 38.27 4,231,976 +1.15(+3.10%)
Mar 30, 2005 36.97 37.12 35.99 37.12 4,932,666 +0.53(+1.43%)
Mar 29, 2005 37.19 37.86 36.57 36.60 3,982,095 -0.59(-1.60%)
Mar 28, 2005 37.30 37.54 36.98 37.19 4,143,830 -0.10(-0.27%)
Mar 24, 2005 37.51 38.19 36.88 37.29 4,916,828 -0.02(-0.07%)
Mar 23, 2005 38.29 38.30 37.08 37.32 6,072,647 -1.32(-3.41%)
Mar 22, 2005 39.43 39.70 38.59 38.64 3,849,956 -0.51(-1.31%)
Mar 21, 2005 39.31 39.71 38.72 39.15 4,096,797 -0.31(-0.79%)
Mar 18, 2005 39.21 39.84 39.13 39.46 4,711,741 +0.34(+0.88%)
Mar 17, 2005 38.82 39.21 38.41 39.12 3,796,044 +0.71(+1.84%)
Mar 16, 2005 38.34 39.13 37.96 38.41 4,416,587 +0.01(+0.02%)
Mar 15, 2005 38.95 39.50 38.41 38.41 4,361,556 -0.54(-1.38%)
Mar 14, 2005 38.57 39.06 37.94 38.94 4,103,196 +0.50(+1.30%)
Mar 11, 2005 37.35 38.84 37.35 38.44 5,007,534 +0.46(+1.20%)
Mar 10, 2005 37.82 38.35 37.26 37.99 8,215,031 -1.30(-3.31%)
Mar 09, 2005 40.39 41.19 39.25 39.29 4,663,588 -0.94(-2.33%)
Mar 08, 2005 40.16 40.78 40.16 40.23 2,642,305 -0.08(-0.19%)
Mar 07, 2005 40.63 40.79 39.94 40.30 4,497,374 -0.76(-1.86%)
Mar 04, 2005 40.01 41.17 39.39 41.06 5,821,486 +1.37(+3.45%)
Mar 03, 2005 39.37 39.85 39.02 39.69 4,516,091 +0.95(+2.45%)
Mar 02, 2005 37.67 38.75 37.67 38.74 3,749,011 +0.58(+1.52%)
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.