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, 2015 31.21 31.19 31.19 31.19 4,242,260 -0.24(-0.76%)
Dec 30, 2015 31.28 32.01 31.26 31.43 5,620,841 -0.45(-1.41%)
Dec 29, 2015 32.20 32.50 31.59 31.88 4,233,104 +0.37(+1.18%)
Dec 28, 2015 31.36 31.77 31.14 31.51 5,148,574 -0.62(-1.92%)
Dec 24, 2015 32.31 32.12 32.12 32.12 2,291,927 +0.06(+0.20%)
Dec 23, 2015 30.77 32.13 30.53 32.06 6,662,259 +2.06(+6.85%)
Dec 22, 2015 30.10 30.54 29.71 30.01 8,213,153 +0.18(+0.59%)
Dec 21, 2015 29.93 30.21 29.45 29.83 6,309,488 -0.11(-0.38%)
Dec 18, 2015 30.02 30.72 29.85 29.94 8,527,146 -0.18(-0.61%)
Dec 17, 2015 31.35 31.69 29.95 30.13 11,507,486 -1.30(-4.13%)
Dec 16, 2015 31.50 31.87 31.04 31.42 7,264,959 -0.33(-1.04%)
Dec 15, 2015 30.69 31.82 30.69 31.75 7,348,671 +1.25(+4.09%)
Dec 14, 2015 29.81 30.99 29.21 30.50 7,795,483 +0.40(+1.33%)
Dec 11, 2015 31.74 31.92 29.94 30.10 8,798,286 -2.29(-7.08%)
Dec 10, 2015 31.28 32.64 31.14 32.40 6,537,633 +0.87(+2.76%)
Dec 09, 2015 31.58 32.26 31.23 31.53 6,393,017 +0.06(+0.18%)
Dec 08, 2015 30.46 31.79 30.10 31.47 7,891,706 +0.46(+1.47%)
Dec 07, 2015 31.37 31.63 30.58 31.02 10,142,222 -1.10(-3.43%)
Dec 04, 2015 31.54 32.29 30.69 32.12 6,063,320 +0.02(+0.07%)
Dec 03, 2015 33.49 33.74 31.96 32.10 7,132,872 -1.09(-3.30%)
Dec 02, 2015 34.21 34.57 32.97 33.19 5,044,533 -1.28(-3.72%)
Dec 01, 2015 34.61 34.88 34.11 34.47 3,702,914 -0.02(-0.06%)
Nov 30, 2015 34.90 35.06 34.26 34.50 4,807,992 -0.17(-0.49%)
Nov 27, 2015 34.86 35.20 34.52 34.66 1,878,232 -0.65(-1.85%)
Nov 25, 2015 35.37 35.32 35.32 35.32 3,501,190 -0.39(-1.10%)
Nov 24, 2015 34.47 36.08 34.43 35.71 6,678,178 +1.44(+4.22%)
Nov 23, 2015 34.26 34.77 33.93 34.26 4,333,350 -0.18(-0.51%)
Nov 20, 2015 34.82 35.07 34.24 34.44 3,590,640 -0.31(-0.89%)
Nov 19, 2015 34.83 35.07 34.01 34.75 4,269,194 -0.39(-1.12%)
Nov 18, 2015 35.42 35.85 34.15 35.14 5,217,199 +0.27(+0.78%)
Nov 17, 2015 35.23 35.64 34.56 34.87 4,866,522 -0.55(-1.54%)
Nov 16, 2015 34.44 35.42 33.86 35.41 5,410,433 +1.07(+3.10%)
Nov 13, 2015 34.24 34.97 33.65 34.35 6,035,371 +0.05(+0.14%)
Nov 12, 2015 33.89 35.11 33.18 34.30 8,905,827 -0.35(-1.01%)
Nov 11, 2015 35.07 36.33 34.25 34.65 11,133,056 -2.74(-7.33%)
Nov 10, 2015 37.72 39.50 36.38 37.39 15,161,667 -0.44(-1.17%)
Nov 09, 2015 37.53 38.59 36.50 37.83 21,579,494 +4.40(+13.15%)
Nov 06, 2015 34.29 34.60 32.89 33.44 7,135,774 -1.12(-3.25%)
Nov 05, 2015 33.90 35.73 33.72 34.56 7,416,783 -0.08(-0.24%)
Nov 04, 2015 35.12 35.53 34.13 34.64 8,824,527 -0.34(-0.96%)
Nov 03, 2015 33.93 35.21 33.86 34.98 8,093,365 +1.35(+4.03%)
Nov 02, 2015 32.78 33.76 32.65 33.63 6,101,930 +0.57(+1.72%)
Oct 30, 2015 32.86 33.53 32.42 33.06 6,423,233 +0.39(+1.18%)
Oct 29, 2015 32.06 33.28 31.97 32.67 5,458,195 +0.37(+1.15%)
Oct 28, 2015 31.02 32.70 30.69 32.30 5,678,836 +1.34(+4.33%)
Oct 27, 2015 31.15 31.15 29.91 30.96 8,893,243 -0.87(-2.73%)
Oct 26, 2015 32.51 32.58 31.70 31.83 5,055,655 -0.78(-2.39%)
Oct 23, 2015 31.94 32.82 31.63 32.61 5,031,025 +0.36(+1.13%)
Oct 22, 2015 31.85 32.50 31.50 32.24 5,062,287 +0.62(+1.97%)
Oct 21, 2015 32.05 32.31 31.55 31.62 5,872,956 -0.59(-1.83%)
Oct 20, 2015 31.61 32.40 31.44 32.21 4,134,714 +0.76(+2.43%)
Oct 19, 2015 31.78 31.83 31.22 31.44 6,966,437 -0.83(-2.56%)
Oct 16, 2015 32.58 32.67 31.85 32.27 5,460,141 -0.16(-0.49%)
Oct 15, 2015 31.53 32.50 31.38 32.43 6,137,199 +0.74(+2.32%)
Oct 14, 2015 30.88 31.88 30.65 31.69 5,321,067 +0.76(+2.47%)
Oct 13, 2015 30.81 31.31 30.26 30.93 7,611,962 -0.25(-0.80%)
Oct 12, 2015 32.30 32.30 30.76 31.18 6,497,634 -1.05(-3.27%)
Oct 09, 2015 32.92 33.02 31.89 32.24 6,036,943 -0.47(-1.44%)
Oct 08, 2015 31.81 33.04 31.68 32.71 7,693,707 +0.85(+2.66%)
Oct 07, 2015 32.44 33.28 30.83 31.86 8,806,131 -0.13(-0.41%)
Oct 06, 2015 30.58 32.12 30.49 31.99 9,142,869 +1.48(+4.87%)
Oct 05, 2015 29.90 30.80 29.71 30.51 7,063,523 +0.95(+3.22%)
Oct 02, 2015 27.19 29.70 27.12 29.56 8,543,274 +2.00(+7.28%)
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.