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, 2014 58.32 58.45 57.79 58.02 5,507,308 -0.69(-1.17%)
Apr 29, 2014 58.49 59.28 58.47 58.71 3,720,097 +0.68(+1.17%)
Apr 28, 2014 58.40 58.52 57.55 58.03 4,281,697 -0.31(-0.54%)
Apr 25, 2014 58.46 58.74 57.77 58.34 5,281,647 -0.45(-0.77%)
Apr 24, 2014 58.68 59.08 58.41 58.80 3,936,707 +0.25(+0.43%)
Apr 23, 2014 57.58 59.04 57.55 58.54 8,234,090 +0.92(+1.60%)
Apr 22, 2014 57.07 57.75 56.67 57.62 4,476,842 +0.27(+0.47%)
Apr 21, 2014 56.82 57.37 56.65 57.35 4,771,970 +0.46(+0.81%)
Apr 17, 2014 56.13 56.89 56.89 56.89 7,177,946 +0.96(+1.72%)
Apr 16, 2014 55.87 56.27 55.26 55.93 5,117,290 +0.56(+1.01%)
Apr 15, 2014 54.92 55.69 54.65 55.37 5,679,581 +0.51(+0.92%)
Apr 14, 2014 55.10 55.15 54.40 54.86 4,541,281 +0.32(+0.58%)
Apr 11, 2014 54.77 55.22 54.42 54.55 4,394,083 -0.42(-0.76%)
Apr 10, 2014 55.31 55.87 54.96 54.96 5,094,106 -0.62(-1.11%)
Apr 09, 2014 56.23 56.31 54.88 55.58 6,494,276 -1.02(-1.80%)
Apr 08, 2014 56.10 56.81 55.82 56.60 4,481,974 +0.72(+1.30%)
Apr 07, 2014 56.48 56.61 55.70 55.87 4,619,475 -0.92(-1.61%)
Apr 04, 2014 57.04 57.36 56.59 56.79 4,563,162 +0.07(+0.13%)
Apr 03, 2014 56.02 56.75 55.95 56.72 4,266,050 +0.75(+1.34%)
Apr 02, 2014 55.46 56.13 55.33 55.97 3,011,749 +0.31(+0.56%)
Apr 01, 2014 55.01 55.70 54.95 55.66 5,343,777 +0.54(+0.98%)
Mar 31, 2014 55.71 55.75 54.75 55.12 3,767,783 -0.05(-0.08%)
Mar 28, 2014 54.71 55.39 54.51 55.16 4,831,597 +0.62(+1.15%)
Mar 27, 2014 54.21 54.81 53.93 54.54 3,762,769 +0.41(+0.76%)
Mar 26, 2014 54.65 54.81 54.08 54.13 3,865,568 -0.31(-0.57%)
Mar 25, 2014 54.03 54.48 53.96 54.44 4,715,706 +0.77(+1.44%)
Mar 24, 2014 53.75 54.08 53.58 53.67 3,316,855 +0.04(+0.07%)
Mar 21, 2014 53.60 54.08 53.35 53.63 6,562,389 +0.44(+0.82%)
Mar 20, 2014 52.71 53.30 52.39 53.19 2,717,925 +0.48(+0.91%)
Mar 19, 2014 53.26 53.32 52.49 52.71 2,927,100 -0.47(-0.89%)
Mar 18, 2014 52.73 53.48 52.65 53.18 3,677,631 +0.45(+0.84%)
Mar 17, 2014 52.83 53.00 52.49 52.74 2,361,947 +0.09(+0.18%)
Mar 14, 2014 52.51 52.74 52.09 52.65 3,685,129 +0.16(+0.30%)
Mar 13, 2014 52.64 52.88 52.21 52.49 3,791,637 -0.13(-0.25%)
Mar 12, 2014 52.45 52.94 52.29 52.62 3,679,574 -0.24(-0.45%)
Mar 11, 2014 53.48 53.99 52.73 52.86 3,292,463 -0.63(-1.18%)
Mar 10, 2014 53.06 53.56 52.86 53.49 4,186,580 +0.30(+0.56%)
Mar 07, 2014 53.14 53.33 52.89 53.19 3,199,120 +0.35(+0.67%)
Mar 06, 2014 52.52 53.06 52.33 52.84 5,198,053 +0.34(+0.65%)
Mar 05, 2014 53.27 53.40 52.38 52.50 5,968,971 -0.98(-1.83%)
Mar 04, 2014 53.32 53.67 52.83 53.48 5,385,326 +0.41(+0.78%)
Mar 03, 2014 52.49 53.68 52.48 53.06 6,117,382 +0.38(+0.72%)
Feb 28, 2014 52.96 53.25 52.53 52.69 7,581,723 -0.20(-0.38%)
Feb 27, 2014 52.90 53.06 52.55 52.88 6,427,484 -0.15(-0.29%)
Feb 26, 2014 55.16 55.22 53.01 53.04 10,172,567 -2.17(-3.94%)
Feb 25, 2014 55.85 55.85 54.65 55.21 5,992,542 -0.82(-1.47%)
Feb 24, 2014 56.49 57.01 55.98 56.03 5,811,028 -0.15(-0.27%)
Feb 21, 2014 56.42 57.11 56.17 56.19 5,374,439 +0.13(+0.24%)
Feb 20, 2014 55.93 56.20 55.64 56.05 4,262,247 +0.19(+0.34%)
Feb 19, 2014 55.32 56.67 55.02 55.86 5,641,141 +0.50(+0.90%)
Feb 18, 2014 55.43 55.66 54.84 55.36 5,063,654 -0.05(-0.08%)
Feb 14, 2014 53.92 55.41 55.41 55.41 6,597,180 +1.61(+3.00%)
Feb 13, 2014 52.84 53.93 52.18 53.80 8,402,673 -0.21(-0.39%)
Feb 12, 2014 54.34 54.47 53.89 54.01 3,488,216 -0.07(-0.12%)
Feb 11, 2014 53.21 54.35 52.61 54.07 4,324,120 +0.42(+0.78%)
Feb 10, 2014 54.13 54.21 53.34 53.66 3,257,238 -0.43(-0.80%)
Feb 07, 2014 53.46 54.23 53.33 54.09 5,311,250 +0.98(+1.85%)
Feb 06, 2014 52.05 53.22 52.02 53.10 3,625,859 +1.26(+2.44%)
Feb 05, 2014 52.29 52.38 51.37 51.84 5,559,921 -0.32(-0.61%)
Feb 04, 2014 52.65 52.85 52.13 52.16 4,748,549 -0.15(-0.29%)
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.