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, 2007 45.83 46.43 45.32 45.32 5,495,242 -0.64(-1.40%)
Apr 27, 2007 46.04 46.51 45.90 45.96 8,422,519 -0.56(-1.20%)
Apr 26, 2007 47.64 47.64 46.32 46.52 8,491,682 -1.24(-2.59%)
Apr 25, 2007 47.50 48.09 47.32 47.76 6,270,976 +0.76(+1.62%)
Apr 24, 2007 47.14 47.33 46.87 46.99 3,884,048 +0.06(+0.12%)
Apr 23, 2007 46.94 47.35 46.73 46.94 3,830,875 +0.01(+0.01%)
Apr 20, 2007 46.34 46.93 46.34 46.93 5,587,240 +0.66(+1.42%)
Apr 19, 2007 46.49 46.49 46.03 46.28 4,707,944 -0.48(-1.03%)
Apr 18, 2007 46.49 47.00 46.33 46.76 4,592,526 +0.02(+0.05%)
Apr 17, 2007 46.82 47.04 46.44 46.73 6,115,060 +0.03(+0.05%)
Apr 16, 2007 46.91 46.98 46.08 46.71 4,493,680 -0.25(-0.53%)
Apr 13, 2007 46.66 47.04 46.33 46.96 5,072,324 +0.30(+0.64%)
Apr 12, 2007 45.76 46.79 45.69 46.66 6,205,965 +1.09(+2.40%)
Apr 11, 2007 45.70 45.88 45.37 45.56 4,271,291 -0.13(-0.29%)
Apr 10, 2007 45.10 45.76 45.07 45.69 3,444,365 +0.57(+1.26%)
Apr 09, 2007 45.07 45.46 44.77 45.13 3,519,639 +0.06(+0.14%)
Apr 05, 2007 44.88 45.17 44.71 45.06 3,803,243 +0.18(+0.40%)
Apr 04, 2007 44.68 44.97 44.34 44.88 4,964,578 -0.02(-0.06%)
Apr 03, 2007 44.54 44.99 44.09 44.91 4,973,300 +0.36(+0.81%)
Apr 02, 2007 44.16 44.78 44.13 44.54 5,963,736 +0.35(+0.79%)
Mar 30, 2007 44.69 44.69 44.08 44.19 5,305,212 -0.50(-1.12%)
Mar 29, 2007 43.99 44.77 43.82 44.69 8,185,308 +0.89(+2.03%)
Mar 28, 2007 44.19 44.26 43.53 43.81 5,971,383 +0.02(+0.04%)
Mar 27, 2007 43.64 43.94 43.54 43.79 4,179,024 -0.15(-0.34%)
Mar 26, 2007 44.16 44.32 43.76 43.94 6,726,800 +0.16(+0.37%)
Mar 23, 2007 43.96 44.01 43.36 43.78 5,125,596 -0.23(-0.53%)
Mar 22, 2007 43.83 44.26 43.61 44.01 5,821,039 +0.53(+1.21%)
Mar 21, 2007 43.44 43.79 42.96 43.48 5,625,965 +0.41(+0.94%)
Mar 20, 2007 42.72 43.09 42.40 43.08 4,545,207 +0.38(+0.88%)
Mar 19, 2007 42.41 42.86 42.29 42.70 3,503,405 +0.63(+1.49%)
Mar 16, 2007 42.34 42.87 41.91 42.08 5,064,645 -0.27(-0.63%)
Mar 15, 2007 42.63 42.82 42.27 42.34 3,903,547 -0.41(-0.96%)
Mar 14, 2007 41.99 42.76 41.60 42.76 5,937,822 +0.78(+1.85%)
Mar 13, 2007 42.44 43.09 41.89 41.98 4,920,028 -0.46(-1.08%)
Mar 12, 2007 42.03 42.59 41.96 42.44 3,716,753 -0.30(-0.70%)
Mar 09, 2007 42.96 43.19 42.61 42.74 3,911,874 +0.12(+0.28%)
Mar 08, 2007 43.26 43.38 42.46 42.62 5,503,456 -0.28(-0.66%)
Mar 07, 2007 42.33 43.84 42.30 42.90 7,362,685 +0.39(+0.93%)
Mar 06, 2007 42.35 42.66 42.11 42.51 5,373,077 +0.59(+1.40%)
Mar 05, 2007 41.49 42.41 41.34 41.92 6,475,784 -0.09(-0.22%)
Mar 02, 2007 42.81 42.96 41.89 42.01 4,413,227 -0.79(-1.85%)
Mar 01, 2007 42.69 43.15 41.94 42.81 6,687,272 +0.01(+0.03%)
Feb 28, 2007 42.95 43.51 42.51 42.79 6,158,554 -0.28(-0.65%)
Feb 27, 2007 43.74 44.46 42.57 43.08 6,105,442 -1.18(-2.67%)
Feb 26, 2007 44.14 44.66 44.03 44.26 3,245,099 +0.21(+0.47%)
Feb 23, 2007 44.41 44.61 43.91 44.05 3,839,557 +0.04(+0.10%)
Feb 22, 2007 43.21 44.10 43.17 44.01 6,915,555 +0.80(+1.85%)
Feb 21, 2007 42.58 43.33 42.58 43.21 4,769,811 +0.51(+1.19%)
Feb 20, 2007 42.82 42.90 42.58 42.70 3,064,799 -0.31(-0.71%)
Feb 16, 2007 42.96 43.49 42.88 43.01 4,283,808 +0.05(+0.12%)
Feb 15, 2007 43.29 43.36 42.76 42.96 4,759,733 -0.34(-0.78%)
Feb 14, 2007 43.50 44.07 43.23 43.29 5,450,961 -0.21(-0.47%)
Feb 13, 2007 43.07 43.63 42.98 43.50 4,189,469 +0.56(+1.31%)
Feb 12, 2007 43.26 43.49 42.69 42.94 5,456,964 -0.82(-1.87%)
Feb 09, 2007 44.36 44.38 43.51 43.76 4,582,641 -0.08(-0.19%)
Feb 08, 2007 43.31 43.93 42.98 43.84 4,679,586 +0.58(+1.34%)
Feb 07, 2007 43.58 43.88 43.10 43.26 4,299,485 -0.44(-1.00%)
Feb 06, 2007 43.80 43.91 43.23 43.69 5,281,411 +0.18(+0.40%)
Feb 05, 2007 44.36 44.58 43.44 43.52 5,130,875 -0.68(-1.54%)
Feb 02, 2007 43.93 44.38 43.59 44.20 9,610,172 -0.54(-1.20%)
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.