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, 2012 94.75 96.09 94.45 95.94 2,184,959 +1.03(+1.09%)
Apr 27, 2012 94.92 95.28 94.37 94.91 2,235,895 +0.12(+0.13%)
Apr 26, 2012 92.77 94.83 92.55 94.79 2,854,024 +1.42(+1.52%)
Apr 25, 2012 92.21 93.42 91.92 93.37 3,031,829 +2.11(+2.31%)
Apr 24, 2012 91.15 91.75 90.25 91.26 2,499,736 +0.30(+0.33%)
Apr 23, 2012 90.60 91.50 89.88 90.96 3,096,499 -0.51(-0.56%)
Apr 20, 2012 93.14 93.86 91.45 91.47 2,316,244 -0.64(-0.69%)
Apr 19, 2012 93.12 93.57 91.52 92.11 2,783,350 -0.19(-0.21%)
Apr 18, 2012 94.07 94.44 91.94 92.30 2,804,377 -2.25(-2.38%)
Apr 17, 2012 93.19 94.75 92.90 94.55 2,299,893 +2.28(+2.47%)
Apr 16, 2012 94.16 94.68 91.80 92.27 2,961,633 -1.38(-1.47%)
Apr 13, 2012 94.69 94.87 93.31 93.65 2,499,205 -1.25(-1.32%)
Apr 12, 2012 93.25 95.18 92.60 94.90 2,078,999 +2.09(+2.25%)
Apr 11, 2012 94.70 94.85 92.65 92.81 2,457,934 -0.69(-0.74%)
Apr 10, 2012 94.30 94.83 93.02 93.50 2,389,115 -1.08(-1.14%)
Apr 09, 2012 94.29 95.29 93.57 94.58 2,452,643 -1.29(-1.35%)
Apr 05, 2012 97.02 98.08 95.69 95.87 2,848,515 -1.67(-1.71%)
Apr 04, 2012 98.01 98.19 96.50 97.54 3,081,517 -1.69(-1.70%)
Apr 03, 2012 100.58 100.94 98.45 99.23 2,846,042 -1.74(-1.72%)
Apr 02, 2012 100.40 102.12 99.69 100.97 2,528,427 +0.53(+0.53%)
Mar 30, 2012 99.62 100.70 99.11 100.44 2,392,042 +1.63(+1.65%)
Mar 29, 2012 98.32 99.13 97.14 98.81 3,045,094 -0.17(-0.17%)
Mar 28, 2012 100.91 101.25 98.50 98.98 3,151,322 -2.40(-2.37%)
Mar 27, 2012 101.42 102.16 100.52 101.38 2,687,378 +0.34(+0.34%)
Mar 26, 2012 102.42 103.15 100.29 101.04 3,703,261 -0.72(-0.71%)
Mar 23, 2012 101.33 102.86 100.27 101.76 2,980,444 +0.86(+0.85%)
Mar 22, 2012 102.36 102.78 100.51 100.90 3,722,998 -2.58(-2.49%)
Mar 21, 2012 105.70 106.08 103.32 103.48 3,778,805 -2.13(-2.02%)
Mar 20, 2012 107.17 107.38 105.32 105.61 2,772,643 -2.99(-2.75%)
Mar 19, 2012 107.91 109.10 107.37 108.60 2,343,086 -0.38(-0.35%)
Mar 16, 2012 107.37 109.50 107.08 108.98 2,922,870 +2.01(+1.88%)
Mar 15, 2012 107.28 107.82 105.80 106.97 2,284,252 -0.02(-0.02%)
Mar 14, 2012 107.74 108.33 106.54 106.99 2,043,511 -1.07(-0.99%)
Mar 13, 2012 107.01 108.19 105.75 108.06 2,414,328 +1.66(+1.56%)
Mar 12, 2012 107.42 107.42 105.27 106.40 2,356,478 -1.05(-0.98%)
Mar 09, 2012 108.13 108.75 106.85 107.45 2,251,418 -0.05(-0.05%)
Mar 08, 2012 106.73 107.90 105.67 107.50 1,902,262 +1.87(+1.77%)
Mar 07, 2012 104.01 106.45 103.32 105.63 3,099,445 +2.32(+2.25%)
Mar 06, 2012 104.71 105.49 102.50 103.31 3,827,916 -3.62(-3.39%)
Mar 05, 2012 106.24 107.02 104.76 106.93 2,812,235 +0.48(+0.45%)
Mar 02, 2012 109.13 109.30 106.25 106.45 2,377,792 -2.70(-2.47%)
Mar 01, 2012 108.45 109.34 108.10 109.15 2,536,797 +1.22(+1.13%)
Feb 29, 2012 109.90 110.48 107.58 107.93 2,832,189 -1.66(-1.51%)
Feb 28, 2012 110.67 111.31 109.04 109.59 2,271,141 -0.44(-0.40%)
Feb 27, 2012 110.86 111.24 109.25 110.03 2,344,022 -1.54(-1.38%)
Feb 24, 2012 110.60 112.09 110.33 111.57 2,406,443 +1.65(+1.50%)
Feb 23, 2012 110.60 110.98 108.70 109.92 2,410,076 -0.21(-0.19%)
Feb 22, 2012 110.81 112.02 110.10 110.13 3,179,478 +0.17(+0.15%)
Feb 21, 2012 109.89 110.75 109.08 109.96 2,726,132 +0.51(+0.47%)
Feb 17, 2012 109.56 110.19 108.26 109.45 4,364,884 +1.84(+1.71%)
Feb 16, 2012 107.76 108.75 105.24 107.61 4,362,778 -0.06(-0.06%)
Feb 15, 2012 107.51 108.65 106.90 107.67 3,549,140 +0.36(+0.34%)
Feb 14, 2012 106.55 108.11 106.38 107.31 3,208,987 +1.06(+1.00%)
Feb 13, 2012 106.80 107.37 105.80 106.25 2,700,558 +1.12(+1.07%)
Feb 10, 2012 104.96 105.88 104.24 105.13 2,551,405 -1.55(-1.45%)
Feb 09, 2012 105.73 107.50 105.40 106.68 3,170,607 +1.57(+1.49%)
Feb 08, 2012 104.52 105.53 103.80 105.11 3,167,851 +0.58(+0.55%)
Feb 07, 2012 103.01 104.63 101.42 104.53 3,603,683 +1.61(+1.56%)
Feb 06, 2012 100.66 103.01 99.65 102.92 3,035,849 +1.77(+1.75%)
Feb 03, 2012 101.46 102.08 100.46 101.15 3,520,470 +1.60(+1.61%)
Feb 02, 2012 99.54 100.25 98.45 99.55 2,330,445 +0.14(+0.14%)
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.