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 (%)
Feb 28, 2005 39.34 40.12 38.32 39.31 7,480,746 +0.10(+0.26%)
Feb 25, 2005 38.09 39.31 38.07 39.21 4,978,579 +1.11(+2.92%)
Feb 24, 2005 37.57 38.09 37.12 38.09 3,233,252 +0.54(+1.45%)
Feb 23, 2005 36.94 37.76 36.94 37.55 2,797,161 +0.53(+1.44%)
Feb 22, 2005 37.44 37.91 36.89 37.02 4,684,545 -0.11(-0.30%)
Feb 18, 2005 36.07 37.31 36.06 37.13 4,074,080 +1.09(+3.04%)
Feb 17, 2005 37.16 37.39 35.96 36.04 4,408,108 -1.21(-3.26%)
Feb 16, 2005 36.26 37.30 36.02 37.25 4,909,310 +1.26(+3.49%)
Feb 15, 2005 36.16 36.17 35.59 35.99 2,843,234 -0.01(-0.03%)
Feb 14, 2005 36.07 36.19 35.82 36.01 3,980,815 +0.08(+0.23%)
Feb 11, 2005 35.61 36.25 35.30 35.92 3,296,762 +0.32(+0.90%)
Feb 10, 2005 34.65 35.69 34.52 35.61 2,766,286 +1.29(+3.75%)
Feb 09, 2005 34.24 34.74 33.88 34.32 2,509,046 +0.08(+0.22%)
Feb 08, 2005 33.76 34.29 33.56 34.24 2,102,710 +0.34(+1.01%)
Feb 07, 2005 34.47 34.70 33.59 33.90 4,226,217 -0.56(-1.63%)
Feb 04, 2005 34.68 34.73 34.32 34.46 3,373,230 -0.15(-0.43%)
Feb 03, 2005 34.39 34.76 34.06 34.61 3,101,433 -0.16(-0.45%)
Feb 02, 2005 34.37 34.81 34.35 34.77 3,871,392 +0.30(+0.87%)
Feb 01, 2005 34.02 34.85 34.01 34.47 3,960,178 +0.45(+1.32%)
Jan 31, 2005 33.67 34.25 33.15 34.02 3,676,223 +0.16(+0.46%)
Jan 28, 2005 33.84 34.07 33.44 33.86 3,793,964 -0.14(-0.42%)
Jan 27, 2005 33.18 34.18 33.07 34.01 4,537,528 +0.82(+2.47%)
Jan 26, 2005 32.91 33.32 32.73 33.19 5,354,520 +0.45(+1.37%)
Jan 25, 2005 32.69 32.91 32.39 32.74 3,856,835 +0.32(+0.98%)
Jan 24, 2005 32.57 32.81 32.36 32.42 2,948,657 +0.30(+0.93%)
Jan 21, 2005 32.60 32.74 32.07 32.12 3,683,102 -0.16(-0.48%)
Jan 20, 2005 32.22 32.51 31.77 32.27 3,116,151 -0.25(-0.77%)
Jan 19, 2005 32.76 32.82 32.46 32.52 2,711,414 -0.26(-0.78%)
Jan 18, 2005 33.01 33.12 32.47 32.78 3,975,856 +0.22(+0.69%)
Jan 14, 2005 32.26 32.56 31.88 32.56 4,847,239 +0.59(+1.84%)
Jan 13, 2005 31.25 32.19 31.22 31.97 5,455,944 +0.89(+2.88%)
Jan 12, 2005 30.61 31.21 30.32 31.07 2,920,341 +0.47(+1.55%)
Jan 11, 2005 30.35 30.64 30.12 30.60 3,193,899 +0.26(+0.87%)
Jan 10, 2005 30.63 31.00 30.32 30.34 3,887,230 +0.21(+0.71%)
Jan 07, 2005 30.32 30.54 29.72 30.12 2,971,853 -0.19(-0.64%)
Jan 06, 2005 29.75 30.70 29.72 30.32 5,769,015 +0.48(+1.61%)
Jan 05, 2005 29.79 30.04 29.66 29.84 5,321,725 -0.10(-0.33%)
Jan 04, 2005 30.44 30.58 29.89 29.94 5,668,870 -0.24(-0.81%)
Jan 03, 2005 31.61 31.61 30.18 30.18 4,933,786 -1.43(-4.53%)
Dec 31, 2004 31.59 31.88 31.50 31.61 1,365,225 +0.02(+0.06%)
Dec 30, 2004 31.57 31.73 31.38 31.59 1,515,762 -0.04(-0.14%)
Dec 29, 2004 31.47 31.84 31.35 31.64 2,038,880 +0.19(+0.60%)
Dec 28, 2004 30.98 31.57 30.94 31.45 2,324,115 +0.48(+1.53%)
Dec 27, 2004 31.58 31.66 30.97 30.97 1,942,575 -0.68(-2.15%)
Dec 23, 2004 31.46 31.87 31.46 31.66 1,486,006 +0.21(+0.68%)
Dec 22, 2004 31.99 32.13 31.22 31.44 3,208,776 -0.52(-1.62%)
Dec 21, 2004 31.88 32.07 31.75 31.96 1,991,527 +0.19(+0.59%)
Dec 20, 2004 31.54 31.88 31.50 31.77 3,732,854 +0.24(+0.75%)
Dec 17, 2004 31.10 31.70 31.10 31.54 5,384,755 -0.03(-0.10%)
Dec 16, 2004 32.19 32.33 31.54 31.57 3,961,938 -0.73(-2.26%)
Dec 15, 2004 31.99 32.55 31.90 32.30 3,391,468 +0.32(+1.02%)
Dec 14, 2004 32.01 32.04 31.53 31.97 2,129,586 +0.17(+0.53%)
Dec 13, 2004 30.94 31.81 30.94 31.80 2,336,433 +0.64(+2.07%)
Dec 10, 2004 32.38 34.48 30.97 31.16 3,113,751 -0.44(-1.38%)
Dec 09, 2004 31.32 31.60 30.97 31.60 3,213,096 +0.52(+1.67%)
Dec 08, 2004 30.79 31.25 30.47 31.08 4,246,854 -0.09(-0.28%)
Dec 07, 2004 31.41 31.65 30.94 31.17 4,006,731 -0.42(-1.33%)
Dec 06, 2004 31.91 32.07 31.29 31.59 3,362,512 -0.11(-0.35%)
Dec 03, 2004 30.82 31.73 30.82 31.70 4,997,296 +0.54(+1.73%)
Dec 02, 2004 31.94 32.02 30.75 31.16 6,303,811 -1.25(-3.86%)
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.