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 (%)
Dec 29, 2006 66.33 66.55 66.09 66.51 2,190,400 -0.22(-0.33%)
Dec 28, 2006 66.25 66.86 66.20 66.73 1,704,500 +0.48(+0.72%)
Dec 27, 2006 66.05 66.37 65.59 66.25 2,332,100 -0.04(-0.06%)
Dec 26, 2006 66.68 67.28 65.67 66.29 1,561,800 -0.39(-0.58%)
Dec 22, 2006 67.00 67.31 66.30 66.68 1,520,200 -0.41(-0.61%)
Dec 21, 2006 67.17 67.87 66.31 67.09 2,138,000 +0.07(+0.10%)
Dec 20, 2006 67.85 68.17 66.80 67.02 2,603,300 -0.83(-1.22%)
Dec 19, 2006 66.57 68.16 65.34 67.85 3,031,600 +1.28(+1.92%)
Dec 18, 2006 68.26 68.64 66.49 66.57 3,116,400 -2.27(-3.30%)
Dec 15, 2006 69.91 69.91 67.80 68.84 3,490,000 -1.01(-1.45%)
Dec 14, 2006 69.99 70.50 68.93 69.85 3,336,100 +0.84(+1.22%)
Dec 13, 2006 68.57 69.53 68.40 69.01 2,759,700 +0.40(+0.58%)
Dec 12, 2006 69.92 69.92 68.05 68.61 2,420,600 +0.06(+0.09%)
Dec 11, 2006 68.51 69.25 68.17 68.55 2,376,300 -0.53(-0.77%)
Dec 08, 2006 69.50 69.99 68.84 69.08 2,271,400 +0.24(+0.35%)
Dec 07, 2006 69.51 69.56 68.47 68.84 2,077,100 -0.28(-0.41%)
Dec 06, 2006 68.90 70.29 68.83 69.12 2,596,800 -0.02(-0.03%)
Dec 05, 2006 69.23 69.74 68.44 69.14 2,476,900 +0.28(+0.41%)
Dec 04, 2006 69.49 69.50 68.32 68.86 2,250,100 -0.69(-0.99%)
Dec 01, 2006 68.55 69.68 68.13 69.55 2,677,900 -0.38(-0.54%)
Nov 30, 2006 69.00 70.06 68.86 69.93 5,074,200 +0.65(+0.94%)
Nov 29, 2006 66.50 69.48 66.36 69.28 6,614,300 +3.24(+4.91%)
Nov 28, 2006 65.71 66.50 65.64 66.04 3,533,000 +0.58(+0.89%)
Nov 27, 2006 66.25 66.58 65.44 65.46 3,376,500 +0.29(+0.44%)
Nov 24, 2006 65.11 66.37 64.99 65.17 1,115,100 +0.11(+0.17%)
Nov 22, 2006 65.70 65.74 64.26 65.06 2,547,100 -0.64(-0.97%)
Nov 21, 2006 65.34 66.07 64.94 65.70 2,860,400 +0.92(+1.42%)
Nov 20, 2006 64.88 65.75 64.57 64.78 3,106,800 -0.71(-1.08%)
Nov 17, 2006 63.80 65.94 63.60 65.49 3,686,800 +1.44(+2.25%)
Nov 16, 2006 66.01 66.34 63.93 64.05 4,790,300 -1.60(-2.44%)
Nov 15, 2006 65.49 66.34 65.18 65.65 4,733,100 +0.90(+1.39%)
Nov 14, 2006 64.81 65.15 64.35 64.75 2,702,400 +0.19(+0.29%)
Nov 13, 2006 64.27 65.38 63.88 64.56 3,338,200 -0.63(-0.97%)
Nov 10, 2006 65.86 66.05 64.76 65.19 2,677,200 -1.32(-1.98%)
Nov 09, 2006 66.35 67.30 65.85 66.51 3,937,700 +1.27(+1.95%)
Nov 08, 2006 64.57 66.01 64.56 65.24 3,156,700 +0.34(+0.52%)
Nov 07, 2006 65.75 66.01 64.49 64.90 3,380,800 -1.01(-1.53%)
Nov 06, 2006 65.50 66.06 64.64 65.91 4,370,700 +0.26(+0.40%)
Nov 03, 2006 65.15 66.37 64.95 65.65 3,216,600 +1.50(+2.34%)
Nov 02, 2006 63.52 64.75 63.19 64.15 3,964,000 +0.17(+0.27%)
Nov 01, 2006 65.37 65.40 63.03 63.98 5,085,100 -1.34(-2.05%)
Oct 31, 2006 65.20 65.66 64.02 65.32 5,162,200 +0.00(+0.00%)
Oct 30, 2006 65.52 65.96 65.15 65.32 2,920,900 -1.20(-1.80%)
Oct 27, 2006 67.40 68.02 66.40 66.52 3,346,400 -1.69(-2.48%)
Oct 26, 2006 69.88 70.00 67.52 68.21 4,203,400 -0.70(-1.02%)
Oct 25, 2006 66.03 69.32 66.03 68.91 5,413,400 +1.20(+1.77%)
Oct 24, 2006 65.65 68.08 65.44 67.71 4,013,600 +1.82(+2.76%)
Oct 23, 2006 65.15 66.00 65.02 65.89 2,408,600 -0.05(-0.08%)
Oct 20, 2006 67.25 67.28 65.29 65.94 2,576,200 -1.19(-1.77%)
Oct 19, 2006 65.60 67.26 65.34 67.13 3,791,200 +2.03(+3.12%)
Oct 18, 2006 65.43 66.09 64.82 65.10 3,292,800 -0.29(-0.44%)
Oct 17, 2006 66.20 66.20 64.76 65.39 2,998,500 -0.67(-1.01%)
Oct 16, 2006 64.85 66.42 64.73 66.06 4,345,200 +1.45(+2.24%)
Oct 13, 2006 64.43 65.39 64.29 64.61 3,553,100 +0.51(+0.80%)
Oct 12, 2006 63.45 64.81 63.44 64.10 4,760,700 +0.71(+1.12%)
Oct 11, 2006 64.48 64.49 63.10 63.39 2,938,100 -1.15(-1.78%)
Oct 10, 2006 63.14 65.16 63.01 64.54 4,348,700 +1.29(+2.04%)
Oct 09, 2006 64.25 64.95 63.04 63.25 4,292,300 -0.36(-0.57%)
Oct 06, 2006 63.75 63.84 62.55 63.61 3,701,000 -0.24(-0.38%)
Oct 05, 2006 62.99 63.96 62.90 63.85 4,813,300 +2.04(+3.30%)
Oct 04, 2006 60.90 62.24 59.99 61.81 4,744,400 +1.06(+1.74%)
Oct 03, 2006 61.76 61.77 60.45 60.75 5,032,800 -1.24(-2.00%)
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.