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 30, 2011 57.71 58.13 57.53 57.92 3,300,587 +0.38(+0.67%)
Dec 29, 2011 56.77 57.61 56.57 57.53 2,995,987 +0.93(+1.65%)
Dec 28, 2011 58.19 58.38 56.46 56.60 2,601,650 -1.43(-2.47%)
Dec 27, 2011 58.14 58.49 57.74 58.03 2,369,895 -0.26(-0.45%)
Dec 23, 2011 57.96 58.34 57.83 58.29 1,721,473 +0.98(+1.72%)
Dec 21, 2011 56.50 57.44 55.88 57.31 4,734,263 +0.75(+1.32%)
Dec 20, 2011 56.25 57.14 56.24 56.56 4,993,891 +1.73(+3.15%)
Dec 19, 2011 57.09 57.10 54.67 54.84 4,327,365 -1.91(-3.36%)
Dec 16, 2011 57.14 57.62 55.95 56.74 5,593,621 +0.38(+0.67%)
Dec 15, 2011 57.02 57.78 56.09 56.36 4,811,036 +0.29(+0.52%)
Dec 14, 2011 57.81 57.81 55.95 56.07 6,469,989 -2.97(-5.03%)
Dec 13, 2011 60.49 61.91 58.44 59.04 4,891,849 -1.03(-1.71%)
Dec 12, 2011 61.24 61.36 59.36 60.07 3,909,543 -2.26(-3.63%)
Dec 09, 2011 60.38 62.54 60.04 62.33 3,734,417 +2.40(+4.01%)
Dec 08, 2011 61.66 62.14 59.78 59.92 4,541,541 -2.27(-3.65%)
Dec 07, 2011 62.01 62.76 61.28 62.19 4,458,370 -0.07(-0.11%)
Dec 06, 2011 61.89 62.93 61.11 62.27 4,615,190 +0.30(+0.48%)
Dec 05, 2011 63.05 63.28 61.48 61.96 4,757,852 +0.28(+0.46%)
Dec 02, 2011 63.94 64.04 61.55 61.68 6,132,656 -1.29(-2.04%)
Dec 01, 2011 63.30 64.55 62.63 62.97 4,042,249 -0.61(-0.97%)
Nov 30, 2011 62.21 63.90 62.21 63.58 6,687,953 +4.14(+6.97%)
Nov 29, 2011 58.49 60.16 58.10 59.44 4,074,106 +1.34(+2.30%)
Nov 28, 2011 58.01 58.68 57.44 58.10 4,644,212 +2.58(+4.65%)
Nov 25, 2011 56.04 56.57 55.46 55.52 2,000,189 -0.84(-1.49%)
Nov 23, 2011 58.12 58.43 56.33 56.36 6,683,923 -2.77(-4.68%)
Nov 22, 2011 60.43 60.60 57.66 59.13 9,197,185 -1.88(-3.08%)
Nov 21, 2011 61.22 61.42 59.82 61.01 4,894,988 -2.01(-3.20%)
Nov 18, 2011 63.15 64.27 62.41 63.02 5,016,309 +0.36(+0.57%)
Nov 17, 2011 65.54 65.71 61.94 62.66 5,731,447 -2.90(-4.43%)
Nov 16, 2011 65.49 67.55 64.98 65.56 4,190,344 -0.57(-0.86%)
Nov 15, 2011 65.60 66.56 65.15 66.13 3,207,466 +0.20(+0.30%)
Nov 14, 2011 66.40 66.82 65.33 65.94 3,315,365 -1.02(-1.52%)
Nov 11, 2011 65.85 67.02 65.65 66.95 3,683,065 +2.03(+3.12%)
Nov 10, 2011 65.33 65.78 63.67 64.93 3,740,497 +1.13(+1.76%)
Nov 09, 2011 64.59 65.60 63.65 63.80 6,388,929 -3.10(-4.64%)
Nov 08, 2011 66.03 67.07 65.16 66.90 5,007,360 +2.02(+3.11%)
Nov 07, 2011 64.14 65.12 63.56 64.88 2,854,457 +0.81(+1.27%)
Nov 04, 2011 64.57 64.66 63.19 64.07 3,841,617 -0.90(-1.38%)
Nov 03, 2011 65.37 65.54 62.89 64.96 5,410,943 +2.07(+3.29%)
Nov 02, 2011 62.04 62.97 61.45 62.89 4,556,260 +2.70(+4.49%)
Nov 01, 2011 60.97 61.65 60.00 60.19 8,255,873 -3.52(-5.52%)
Oct 31, 2011 65.92 65.92 63.67 63.70 5,568,226 -3.43(-5.11%)
Oct 28, 2011 65.22 67.28 64.73 67.13 4,806,909 +1.37(+2.09%)
Oct 27, 2011 64.36 66.54 64.10 65.76 6,304,809 +3.50(+5.63%)
Oct 26, 2011 61.63 62.62 60.00 62.25 4,437,228 +1.81(+2.99%)
Oct 25, 2011 61.98 61.98 59.90 60.44 4,881,674 -1.75(-2.82%)
Oct 24, 2011 61.42 62.34 60.55 62.19 6,330,053 +1.62(+2.68%)
Oct 21, 2011 59.09 60.58 58.82 60.57 6,461,495 +2.20(+3.77%)
Oct 20, 2011 57.71 58.63 56.96 58.37 4,310,459 +0.72(+1.25%)
Oct 19, 2011 57.50 58.85 57.21 57.65 4,463,689 +0.03(+0.06%)
Oct 18, 2011 56.27 57.93 55.58 57.62 7,340,060 +1.58(+2.82%)
Oct 17, 2011 57.62 58.50 55.92 56.04 4,908,887 -2.19(-3.75%)
Oct 14, 2011 56.23 58.23 56.03 58.22 4,601,972 +2.71(+4.88%)
Oct 13, 2011 55.54 55.89 54.03 55.51 3,509,634 -0.52(-0.93%)
Oct 12, 2011 56.20 57.08 55.28 56.04 4,774,482 +0.61(+1.09%)
Oct 11, 2011 55.96 56.83 54.99 55.43 4,088,234 -1.02(-1.81%)
Oct 10, 2011 55.27 56.62 55.27 56.45 4,149,761 +2.38(+4.41%)
Oct 07, 2011 55.46 55.46 53.54 54.07 6,970,675 -0.89(-1.61%)
Oct 06, 2011 53.79 55.07 53.65 54.95 7,591,003 +2.12(+4.02%)
Oct 05, 2011 50.19 53.03 49.71 52.83 6,567,593 +2.60(+5.18%)
Oct 04, 2011 47.83 50.34 46.55 50.23 8,100,349 +1.48(+3.03%)
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.