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 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%)
Mar 01, 2005 39.07 39.35 38.01 38.16 5,905,633 -1.14(-2.91%)
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%)
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.