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 (%)
Jan 31, 2013 54.82 55.01 54.41 54.58 4,515,939 -0.39(-0.71%)
Jan 30, 2013 55.65 56.26 54.87 54.97 5,071,927 -0.66(-1.19%)
Jan 29, 2013 54.56 55.76 54.45 55.63 5,699,077 +1.08(+1.97%)
Jan 28, 2013 55.03 55.03 54.15 54.56 3,752,061 -0.27(-0.50%)
Jan 25, 2013 54.41 55.05 54.41 54.83 5,194,849 +0.59(+1.09%)
Jan 24, 2013 53.53 54.58 53.51 54.24 5,287,133 +0.77(+1.44%)
Jan 23, 2013 53.72 54.05 53.40 53.47 3,483,344 -0.34(-0.63%)
Jan 22, 2013 53.29 53.82 52.72 53.81 4,181,028 +0.50(+0.93%)
Jan 18, 2013 52.99 53.43 52.94 53.31 4,586,241 +0.33(+0.61%)
Jan 17, 2013 52.75 53.13 52.39 52.99 3,320,835 +0.54(+1.03%)
Jan 16, 2013 52.03 52.54 51.87 52.45 3,245,803 +0.28(+0.53%)
Jan 15, 2013 51.78 52.19 51.48 52.17 2,968,655 +0.05(+0.09%)
Jan 14, 2013 52.14 52.48 51.86 52.12 2,232,469 -0.16(-0.30%)
Jan 11, 2013 52.30 52.43 51.88 52.28 2,993,400 -0.09(-0.17%)
Jan 10, 2013 52.04 52.37 51.70 52.37 3,490,208 +0.72(+1.39%)
Jan 09, 2013 52.19 52.24 51.42 51.65 3,906,595 -0.20(-0.39%)
Jan 08, 2013 52.02 52.07 51.52 51.85 4,193,963 -0.29(-0.55%)
Jan 07, 2013 53.08 53.20 51.99 52.13 7,264,361 -1.85(-3.43%)
Jan 04, 2013 53.33 54.32 53.15 53.98 4,772,643 +0.90(+1.69%)
Jan 03, 2013 52.30 53.49 51.93 53.09 4,770,209 +0.70(+1.34%)
Jan 02, 2013 51.84 52.39 50.91 52.39 5,346,440 +1.47(+2.89%)
Dec 31, 2012 49.75 50.96 49.63 50.91 3,777,686 +0.92(+1.84%)
Dec 28, 2012 50.34 50.53 49.97 49.99 3,384,299 -0.77(-1.52%)
Dec 27, 2012 50.74 50.92 50.07 50.77 3,274,346 +0.00(+0.00%)
Dec 26, 2012 51.36 51.48 50.71 50.77 2,742,820 -0.29(-0.56%)
Dec 24, 2012 51.49 51.58 50.99 51.05 2,100,118 -0.86(-1.65%)
Dec 21, 2012 51.02 51.91 50.68 51.91 6,146,206 +0.02(+0.04%)
Dec 20, 2012 52.01 52.22 51.43 51.89 4,774,942 +0.06(+0.11%)
Dec 19, 2012 51.94 52.54 51.81 51.83 6,123,232 -0.18(-0.35%)
Dec 18, 2012 50.30 52.12 50.19 52.01 6,754,595 +1.75(+3.49%)
Dec 17, 2012 50.16 50.46 49.90 50.26 3,427,496 +0.29(+0.57%)
Dec 14, 2012 49.94 50.28 49.82 49.97 3,673,007 -0.25(-0.49%)
Dec 13, 2012 50.19 50.86 49.77 50.22 4,927,821 -0.27(-0.53%)
Dec 12, 2012 49.89 50.94 49.81 50.49 7,411,617 +0.95(+1.91%)
Dec 11, 2012 48.92 49.55 48.86 49.54 6,241,311 +0.83(+1.71%)
Dec 10, 2012 49.11 49.29 48.47 48.71 6,255,826 -0.93(-1.88%)
Dec 07, 2012 49.71 49.92 49.38 49.64 3,773,851 +0.09(+0.18%)
Dec 06, 2012 50.06 50.25 49.20 49.55 5,518,335 -0.88(-1.75%)
Dec 05, 2012 49.69 50.71 49.64 50.43 5,237,478 +0.95(+1.93%)
Dec 04, 2012 49.51 49.62 49.07 49.48 3,827,936 -0.54(-1.08%)
Nov 30, 2012 49.92 50.35 49.68 50.02 4,491,567 +0.08(+0.16%)
Nov 29, 2012 50.79 50.79 49.81 49.94 3,520,827 -0.41(-0.81%)
Nov 28, 2012 49.64 50.38 49.40 50.35 4,238,971 +0.24(+0.48%)
Nov 27, 2012 49.46 50.45 49.42 50.11 5,614,229 +0.49(+0.98%)
Nov 26, 2012 49.58 49.78 49.19 49.62 6,271,369 -0.43(-0.86%)
Nov 23, 2012 49.71 50.05 49.55 50.05 2,375,300 +0.54(+1.10%)
Nov 21, 2012 49.18 49.53 48.91 49.51 4,531,731 +0.32(+0.66%)
Nov 20, 2012 49.97 50.14 49.03 49.18 5,263,765 -0.84(-1.69%)
Nov 19, 2012 49.52 50.03 49.23 50.03 5,336,189 +1.17(+2.39%)
Nov 16, 2012 49.36 49.46 48.34 48.86 8,309,172 -0.23(-0.46%)
Nov 15, 2012 49.47 50.07 48.99 49.09 6,116,743 -0.43(-0.88%)
Nov 14, 2012 50.65 51.01 49.43 49.52 5,397,207 -0.66(-1.32%)
Nov 13, 2012 50.61 51.19 50.15 50.18 4,217,754 -0.80(-1.57%)
Nov 12, 2012 51.17 51.25 50.62 50.98 2,923,357 +0.01(+0.01%)
Nov 09, 2012 50.82 51.45 50.48 50.97 6,590,781 -0.21(-0.42%)
Nov 08, 2012 51.92 52.28 51.19 51.19 4,164,193 -0.65(-1.25%)
Nov 07, 2012 53.08 53.21 51.79 51.84 5,921,380 -1.90(-3.54%)
Nov 06, 2012 52.87 53.79 52.52 53.74 5,561,832 +1.21(+2.31%)
Nov 05, 2012 52.63 52.73 52.04 52.52 3,315,480 -0.18(-0.33%)
Nov 02, 2012 53.51 53.67 52.54 52.70 3,817,356 -0.41(-0.77%)
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.