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, 2012 50.46 51.69 50.34 51.64 3,724,419 +0.93(+1.84%)
Dec 28, 2012 51.06 51.25 50.69 50.71 3,336,579 -0.78(-1.52%)
Dec 27, 2012 51.47 51.65 50.79 51.49 3,228,177 +0.00(+0.00%)
Dec 26, 2012 52.09 52.22 51.44 51.49 2,704,146 -0.29(-0.56%)
Dec 24, 2012 52.23 52.32 51.72 51.78 2,070,505 -0.87(-1.65%)
Dec 21, 2012 51.75 52.65 51.41 52.65 6,059,542 +0.02(+0.04%)
Dec 20, 2012 52.76 52.97 52.16 52.63 4,707,614 +0.06(+0.11%)
Dec 19, 2012 52.68 53.29 52.55 52.57 6,036,892 -0.18(-0.35%)
Dec 18, 2012 51.02 52.87 50.91 52.76 6,659,353 +1.78(+3.49%)
Dec 17, 2012 50.88 51.18 50.61 50.98 3,379,167 +0.29(+0.57%)
Dec 14, 2012 50.65 51.00 50.54 50.69 3,621,216 -0.25(-0.49%)
Dec 13, 2012 50.91 51.58 50.48 50.94 4,858,336 -0.27(-0.53%)
Dec 12, 2012 50.60 51.67 50.52 51.21 7,307,110 +0.96(+1.91%)
Dec 11, 2012 49.62 50.25 49.56 50.25 6,153,306 +0.84(+1.71%)
Dec 10, 2012 49.81 49.99 49.16 49.41 6,167,616 -0.95(-1.88%)
Dec 07, 2012 50.43 50.63 50.09 50.35 3,720,638 +0.09(+0.18%)
Dec 06, 2012 50.78 50.97 49.90 50.26 5,440,524 -0.90(-1.75%)
Dec 05, 2012 50.40 51.44 50.35 51.16 5,163,627 +0.97(+1.93%)
Dec 04, 2012 50.21 50.33 49.77 50.19 3,773,961 -0.55(-1.08%)
Nov 30, 2012 50.64 51.07 50.39 50.73 4,428,234 +0.08(+0.16%)
Nov 29, 2012 51.52 51.52 50.52 50.66 3,471,182 -0.41(-0.81%)
Nov 28, 2012 50.35 51.10 50.11 51.07 4,179,200 +0.24(+0.48%)
Nov 27, 2012 50.17 51.17 50.13 50.83 5,535,066 +0.49(+0.98%)
Nov 26, 2012 50.29 50.49 49.90 50.33 6,182,940 -0.43(-0.86%)
Nov 23, 2012 50.42 50.77 50.26 50.77 2,341,807 +0.55(+1.10%)
Nov 21, 2012 49.89 50.23 49.61 50.21 4,467,832 +0.33(+0.66%)
Nov 20, 2012 50.68 50.86 49.73 49.89 5,189,544 -0.86(-1.69%)
Nov 19, 2012 50.23 50.74 49.94 50.74 5,260,947 +1.18(+2.39%)
Nov 16, 2012 50.06 50.17 49.03 49.56 8,192,009 -0.23(-0.46%)
Nov 15, 2012 50.18 50.79 49.69 49.79 6,030,495 -0.44(-0.88%)
Nov 14, 2012 51.37 51.73 50.14 50.23 5,321,104 -0.67(-1.32%)
Nov 13, 2012 51.33 51.93 50.87 50.90 4,158,281 -0.81(-1.57%)
Nov 12, 2012 51.90 51.99 51.35 51.71 2,882,137 +0.01(+0.01%)
Nov 09, 2012 51.55 52.18 51.20 51.70 6,497,848 -0.22(-0.42%)
Nov 08, 2012 52.66 53.03 51.92 51.92 4,105,477 -0.66(-1.25%)
Nov 07, 2012 53.83 53.97 52.53 52.58 5,837,886 -1.93(-3.54%)
Nov 06, 2012 53.63 54.56 53.27 54.51 5,483,408 +1.23(+2.31%)
Nov 05, 2012 53.39 53.49 52.79 53.27 3,268,730 -0.18(-0.33%)
Nov 02, 2012 54.28 54.43 53.29 53.45 3,763,530 -0.41(-0.77%)
Nov 01, 2012 54.39 54.79 53.36 53.87 6,667,756 -0.57(-1.05%)
Oct 31, 2012 54.03 54.57 52.43 54.44 4,314,110 +0.24(+0.44%)
Oct 26, 2012 54.51 54.20 54.20 54.20 3,636,707 -0.30(-0.54%)
Oct 25, 2012 54.69 54.72 53.83 54.50 3,606,962 +0.37(+0.68%)
Oct 24, 2012 55.05 55.26 54.06 54.13 4,280,930 -0.58(-1.06%)
Oct 23, 2012 55.25 55.32 54.44 54.71 4,308,056 -2.46(-4.31%)
Oct 19, 2012 58.40 58.51 57.06 57.17 4,092,107 -1.22(-2.09%)
Oct 18, 2012 57.96 58.63 57.74 58.39 4,088,168 +0.22(+0.37%)
Oct 17, 2012 57.40 58.26 56.92 58.17 4,379,628 +1.08(+1.88%)
Oct 16, 2012 56.38 57.31 56.31 57.10 3,383,734 +1.08(+1.93%)
Oct 15, 2012 55.77 56.15 55.52 56.01 4,834,663 +0.07(+0.13%)
Oct 12, 2012 56.19 56.69 55.56 55.94 3,626,375 -0.42(-0.74%)
Oct 11, 2012 56.58 57.02 56.34 56.36 2,948,542 +0.33(+0.58%)
Oct 10, 2012 56.88 57.27 55.98 56.03 3,496,743 -0.97(-1.70%)
Oct 09, 2012 56.78 57.31 56.34 57.00 2,868,954 +0.34(+0.60%)
Oct 08, 2012 55.86 56.75 55.74 56.66 2,732,147 +0.35(+0.63%)
Oct 05, 2012 56.97 57.15 56.02 56.31 2,976,803 -0.41(-0.73%)
Oct 04, 2012 57.00 57.16 56.24 56.72 3,907,792 +0.01(+0.02%)
Oct 03, 2012 56.74 56.87 56.02 56.71 5,633,921 -0.03(-0.06%)
Oct 02, 2012 57.02 57.16 56.45 56.74 3,931,764 +0.09(+0.16%)
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.