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 31, 2009 66.04 65.41 65.41 65.41 2,330,143 -0.67(-1.01%)
Dec 30, 2009 65.86 66.25 65.52 66.08 2,082,191 -0.19(-0.29%)
Dec 29, 2009 66.90 67.04 66.11 66.27 2,502,860 -0.39(-0.58%)
Dec 28, 2009 66.86 67.50 66.20 66.66 2,385,337 +0.15(+0.23%)
Dec 24, 2009 66.42 66.87 66.28 66.50 753,096 +0.25(+0.37%)
Dec 23, 2009 65.86 66.49 65.51 66.26 3,165,141 +0.57(+0.87%)
Dec 22, 2009 64.71 66.00 64.68 65.69 3,668,466 +1.15(+1.78%)
Dec 21, 2009 63.49 64.98 63.49 64.54 3,735,142 +1.22(+1.93%)
Dec 18, 2009 64.29 64.44 63.00 63.32 5,689,308 -0.07(-0.11%)
Dec 17, 2009 63.74 64.15 63.14 63.38 5,453,759 -0.83(-1.29%)
Dec 16, 2009 63.27 64.56 63.09 64.22 5,689,338 +1.38(+2.20%)
Dec 15, 2009 62.45 63.17 61.97 62.83 5,390,679 +0.38(+0.61%)
Dec 14, 2009 62.19 62.73 62.10 62.45 6,268,800 +2.45(+4.09%)
Dec 11, 2009 60.66 60.75 59.77 60.00 4,635,551 -0.20(-0.34%)
Dec 10, 2009 59.34 60.28 59.20 60.20 5,409,834 +1.18(+2.00%)
Dec 09, 2009 58.92 59.33 58.10 59.02 4,612,319 +0.36(+0.62%)
Dec 08, 2009 58.86 59.12 58.27 58.66 5,489,383 -0.52(-0.88%)
Dec 07, 2009 59.33 59.92 58.65 59.18 5,902,737 -0.55(-0.91%)
Dec 04, 2009 60.73 61.72 59.39 59.73 5,542,241 -0.44(-0.74%)
Dec 03, 2009 60.99 61.65 60.07 60.17 3,141,566 -0.93(-1.53%)
Dec 02, 2009 61.65 62.10 60.93 61.10 3,087,599 -0.86(-1.38%)
Dec 01, 2009 61.02 62.50 61.02 61.96 5,718,341 +1.55(+2.56%)
Nov 30, 2009 60.37 61.22 59.94 60.41 4,068,533 -0.30(-0.49%)
Nov 27, 2009 60.13 61.20 59.07 60.71 3,113,624 -1.39(-2.25%)
Nov 25, 2009 62.00 62.28 61.25 62.10 4,646,566 +0.96(+1.58%)
Nov 24, 2009 61.71 61.99 60.94 61.14 3,842,511 -0.85(-1.37%)
Nov 23, 2009 62.31 63.04 61.69 61.99 3,058,119 +0.82(+1.35%)
Nov 20, 2009 61.12 61.40 60.42 61.17 3,941,083 -0.38(-0.62%)
Nov 19, 2009 62.78 62.85 60.97 61.55 4,156,007 -1.70(-2.69%)
Nov 18, 2009 64.38 64.49 63.04 63.25 5,256,564 -0.55(-0.86%)
Nov 17, 2009 63.03 64.01 62.91 63.80 3,334,013 +0.15(+0.23%)
Nov 16, 2009 62.93 64.04 62.93 63.65 4,324,537 +1.43(+2.29%)
Nov 13, 2009 62.07 62.37 61.23 62.22 4,581,625 +0.12(+0.19%)
Nov 12, 2009 63.54 63.97 61.74 62.10 3,844,394 -1.70(-2.66%)
Nov 11, 2009 64.21 64.39 63.30 63.80 3,091,982 +0.06(+0.09%)
Nov 10, 2009 63.79 64.07 62.73 63.75 4,958,013 -0.18(-0.28%)
Nov 09, 2009 63.42 64.07 63.27 63.92 5,552,111 +1.24(+1.97%)
Nov 06, 2009 61.74 63.16 61.61 62.69 4,183,692 -0.02(-0.03%)
Nov 05, 2009 62.61 63.18 62.10 62.71 4,922,878 +0.51(+0.82%)
Nov 04, 2009 62.67 63.12 61.86 62.20 6,785,289 +0.23(+0.38%)
Nov 03, 2009 59.76 62.22 59.38 61.96 6,535,179 +1.43(+2.36%)
Nov 02, 2009 60.27 61.27 59.53 60.54 5,958,211 +0.86(+1.44%)
Oct 30, 2009 61.32 61.81 58.97 59.68 7,476,354 -1.88(-3.06%)
Oct 29, 2009 59.14 62.30 58.71 61.56 7,390,085 +2.05(+3.45%)
Oct 28, 2009 61.62 61.63 59.32 59.50 5,932,249 -2.73(-4.39%)
Oct 27, 2009 61.98 63.07 61.44 62.24 4,848,985 +0.21(+0.34%)
Oct 26, 2009 63.35 64.50 61.79 62.03 4,622,478 -0.99(-1.57%)
Oct 23, 2009 63.32 63.62 62.52 63.02 6,113,377 -1.71(-2.64%)
Oct 22, 2009 64.13 64.98 62.93 64.72 5,788,521 +0.39(+0.61%)
Oct 21, 2009 65.50 66.95 64.32 64.33 7,007,917 -1.70(-2.57%)
Oct 20, 2009 64.89 66.15 64.82 66.03 4,431,898 +0.05(+0.08%)
Oct 19, 2009 65.00 66.48 64.79 65.98 3,635,490 +0.83(+1.27%)
Oct 16, 2009 64.83 65.35 63.88 65.15 5,215,436 +0.05(+0.08%)
Oct 15, 2009 63.10 65.11 62.58 65.10 6,126,579 +1.75(+2.76%)
Oct 14, 2009 62.89 63.58 62.61 63.35 5,333,828 +1.20(+1.94%)
Oct 13, 2009 62.59 62.59 61.12 62.14 8,151,613 -0.84(-1.33%)
Oct 12, 2009 64.10 64.50 62.73 62.98 5,621,753 -0.34(-0.53%)
Oct 09, 2009 63.53 64.18 62.72 63.32 5,219,508 -0.42(-0.66%)
Oct 08, 2009 61.84 63.94 61.52 63.73 8,130,364 +1.81(+2.92%)
Oct 07, 2009 61.20 62.03 60.76 61.93 8,150,238 +0.74(+1.21%)
Oct 06, 2009 59.50 61.73 59.43 61.18 10,807,723 +2.53(+4.31%)
Oct 05, 2009 56.79 59.00 56.64 58.65 6,678,895 +1.62(+2.85%)
Oct 02, 2009 56.12 57.63 55.83 57.03 6,126,408 +0.22(+0.39%)
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.