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 29, 2012 70.49 70.86 69.00 69.23 4,415,496 -1.06(-1.51%)
Feb 28, 2012 70.99 71.40 69.94 70.29 3,540,800 -0.28(-0.40%)
Feb 27, 2012 71.11 71.35 70.08 70.58 3,654,424 -0.99(-1.38%)
Feb 24, 2012 70.94 71.90 70.77 71.56 3,751,741 +1.06(+1.50%)
Feb 23, 2012 70.94 71.18 69.72 70.50 3,757,405 -0.13(-0.19%)
Feb 22, 2012 71.08 71.85 70.62 70.64 4,956,934 +0.11(+0.15%)
Feb 21, 2012 70.49 71.04 69.97 70.53 4,250,149 +0.33(+0.47%)
Feb 17, 2012 70.27 70.68 69.44 70.20 6,805,030 +1.18(+1.71%)
Feb 16, 2012 69.12 69.75 67.50 69.02 6,801,746 -0.04(-0.06%)
Feb 15, 2012 68.96 69.69 68.57 69.06 5,533,252 +0.23(+0.34%)
Feb 14, 2012 68.34 69.34 68.23 68.83 5,002,940 +0.68(+1.00%)
Feb 13, 2012 68.50 68.87 67.86 68.15 4,210,278 +0.72(+1.07%)
Feb 10, 2012 67.32 67.91 66.86 67.43 3,977,743 -0.99(-1.45%)
Feb 09, 2012 67.82 68.95 67.61 68.43 4,943,104 +1.01(+1.49%)
Feb 08, 2012 67.04 67.69 66.58 67.42 4,938,807 +0.37(+0.55%)
Feb 07, 2012 66.07 67.11 65.05 67.05 5,618,287 +1.03(+1.56%)
Feb 06, 2012 64.57 66.07 63.92 66.02 4,733,011 +1.14(+1.75%)
Feb 03, 2012 65.08 65.48 64.44 64.88 5,488,554 +1.03(+1.61%)
Feb 02, 2012 63.85 64.30 63.15 63.85 3,633,257 +0.09(+0.14%)
Feb 01, 2012 64.27 64.40 63.51 63.76 4,662,374 +0.34(+0.54%)
Jan 31, 2012 64.35 64.46 63.05 63.42 4,080,786 +0.01(+0.02%)
Jan 30, 2012 62.24 63.44 61.58 63.41 3,765,971 +0.55(+0.88%)
Jan 27, 2012 62.37 63.15 62.24 62.86 2,864,515 +0.06(+0.09%)
Jan 26, 2012 64.66 64.75 62.42 62.80 4,860,666 -1.23(-1.92%)
Jan 25, 2012 62.57 64.12 61.43 64.03 5,702,380 +1.36(+2.17%)
Jan 24, 2012 62.53 62.81 61.61 62.67 4,098,738 -0.43(-0.68%)
Jan 23, 2012 62.62 63.50 61.79 63.10 7,485,340 +1.01(+1.63%)
Jan 20, 2012 62.23 62.28 61.01 62.09 6,895,454 -0.23(-0.37%)
Jan 19, 2012 61.54 62.50 61.33 62.32 5,777,047 +1.30(+2.13%)
Jan 18, 2012 60.64 61.56 60.16 61.02 4,538,876 +0.49(+0.80%)
Jan 17, 2012 60.10 60.71 59.77 60.53 3,834,331 +1.17(+1.97%)
Jan 13, 2012 59.48 60.09 58.49 59.36 4,712,336 -0.93(-1.55%)
Jan 12, 2012 61.61 61.68 59.42 60.30 7,680,195 -1.24(-2.02%)
Jan 11, 2012 62.51 62.64 61.38 61.54 4,843,064 -1.18(-1.89%)
Jan 10, 2012 64.73 64.73 62.46 62.72 5,155,867 -0.48(-0.76%)
Jan 09, 2012 62.30 63.24 61.96 63.20 4,458,658 +1.15(+1.86%)
Jan 06, 2012 62.32 62.37 61.89 62.05 3,775,259 -0.08(-0.13%)
Jan 05, 2012 61.36 62.31 61.10 62.13 5,590,476 +0.48(+0.78%)
Jan 04, 2012 61.01 61.73 60.64 61.65 4,917,391 +3.73(+6.45%)
Dec 30, 2011 57.71 58.13 57.53 57.92 3,300,587 +0.38(+0.67%)
Dec 29, 2011 56.77 57.61 56.57 57.53 2,995,987 +0.93(+1.65%)
Dec 28, 2011 58.19 58.38 56.46 56.60 2,601,650 -1.43(-2.47%)
Dec 27, 2011 58.14 58.49 57.74 58.03 2,369,895 -0.26(-0.45%)
Dec 23, 2011 57.96 58.34 57.83 58.29 1,721,473 +0.98(+1.72%)
Dec 21, 2011 56.50 57.44 55.88 57.31 4,734,263 +0.75(+1.32%)
Dec 20, 2011 56.25 57.14 56.24 56.56 4,993,891 +1.73(+3.15%)
Dec 19, 2011 57.09 57.10 54.67 54.84 4,327,365 -1.91(-3.36%)
Dec 16, 2011 57.14 57.62 55.95 56.74 5,593,621 +0.38(+0.67%)
Dec 15, 2011 57.02 57.78 56.09 56.36 4,811,036 +0.29(+0.52%)
Dec 14, 2011 57.81 57.81 55.95 56.07 6,469,989 -2.97(-5.03%)
Dec 13, 2011 60.49 61.91 58.44 59.04 4,891,849 -1.03(-1.71%)
Dec 12, 2011 61.24 61.36 59.36 60.07 3,909,543 -2.26(-3.63%)
Dec 09, 2011 60.38 62.54 60.04 62.33 3,734,417 +2.40(+4.01%)
Dec 08, 2011 61.66 62.14 59.78 59.92 4,541,541 -2.27(-3.65%)
Dec 07, 2011 62.01 62.76 61.28 62.19 4,458,370 -0.07(-0.11%)
Dec 06, 2011 61.89 62.93 61.11 62.27 4,615,190 +0.30(+0.48%)
Dec 05, 2011 63.05 63.28 61.48 61.96 4,757,852 +0.28(+0.46%)
Dec 02, 2011 63.94 64.04 61.55 61.68 6,132,656 -1.29(-2.04%)
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.