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 (%)
Jul 31, 2006 70.00 71.02 69.09 70.47 3,954,300 +1.05(+1.51%)
Jul 28, 2006 68.21 69.87 67.66 69.42 3,906,900 +0.90(+1.31%)
Jul 27, 2006 69.95 70.00 68.38 68.52 4,552,400 -0.19(-0.28%)
Jul 26, 2006 67.10 69.80 66.89 68.71 4,848,300 +1.62(+2.41%)
Jul 25, 2006 65.38 67.45 65.38 67.09 5,194,800 +2.06(+3.17%)
Jul 24, 2006 62.81 65.43 62.91 65.03 4,336,800 +2.22(+3.53%)
Jul 21, 2006 64.30 64.30 62.30 62.81 5,215,900 -1.15(-1.80%)
Jul 20, 2006 65.25 65.74 63.82 63.96 5,092,800 -1.33(-2.04%)
Jul 19, 2006 65.45 65.99 64.74 65.29 4,104,500 -0.15(-0.23%)
Jul 18, 2006 66.80 67.23 64.56 65.44 4,939,500 -0.85(-1.28%)
Jul 17, 2006 67.42 67.43 65.62 66.29 4,067,300 -1.44(-2.13%)
Jul 14, 2006 67.94 68.13 66.00 67.73 4,277,900 +0.22(+0.33%)
Jul 13, 2006 68.94 68.97 66.90 67.51 4,519,600 -1.23(-1.79%)
Jul 12, 2006 69.18 69.32 68.03 68.74 3,735,900 -0.08(-0.12%)
Jul 11, 2006 68.09 69.07 68.00 68.82 2,261,800 +1.13(+1.67%)
Jul 10, 2006 67.83 68.44 67.10 67.69 2,147,200 -0.14(-0.21%)
Jul 07, 2006 69.39 69.99 67.46 67.83 3,683,200 -0.92(-1.34%)
Jul 06, 2006 68.40 69.35 68.02 68.75 2,808,600 +0.03(+0.04%)
Jul 05, 2006 68.83 68.86 67.25 68.72 3,599,800 -0.10(-0.15%)
Jul 03, 2006 68.90 69.47 68.62 68.82 1,411,100 +0.57(+0.84%)
Jun 30, 2006 66.90 68.65 66.72 68.25 3,920,100 +1.98(+2.99%)
Jun 29, 2006 66.00 66.57 65.01 66.27 4,634,300 +0.89(+1.36%)
Jun 28, 2006 64.00 65.52 63.64 65.38 3,775,400 +2.00(+3.16%)
Jun 27, 2006 64.20 65.03 63.37 63.38 5,191,900 -0.55(-0.86%)
Jun 26, 2006 62.71 64.04 62.10 63.93 3,509,700 +0.97(+1.54%)
Jun 23, 2006 62.40 63.47 62.29 62.96 5,269,300 +2.16(+3.55%)
Jun 22, 2006 60.66 61.20 60.02 60.80 2,338,700 +0.14(+0.23%)
Jun 21, 2006 59.30 61.69 59.30 60.66 3,580,600 +1.67(+2.83%)
Jun 20, 2006 59.75 60.56 58.82 58.99 3,543,000 +0.09(+0.15%)
Jun 19, 2006 61.00 61.01 58.60 58.90 4,106,600 -2.34(-3.82%)
Jun 16, 2006 61.60 61.80 59.88 61.24 3,611,400 -0.37(-0.60%)
Jun 15, 2006 60.35 61.80 59.95 61.61 4,718,500 +2.54(+4.30%)
Jun 14, 2006 57.47 59.12 57.45 59.07 5,512,700 +1.84(+3.22%)
Jun 13, 2006 59.27 59.81 56.50 57.23 7,437,900 -2.66(-4.44%)
Jun 12, 2006 61.50 62.45 59.81 59.89 3,544,100 -1.34(-2.19%)
Jun 09, 2006 61.92 62.76 60.20 61.23 3,407,300 -0.42(-0.68%)
Jun 08, 2006 60.10 61.93 58.56 61.65 7,224,100 +0.58(+0.95%)
Jun 07, 2006 63.05 63.15 60.95 61.07 5,255,900 -2.39(-3.77%)
Jun 06, 2006 63.51 64.55 62.80 63.46 4,547,500 -0.05(-0.08%)
Jun 05, 2006 66.44 66.78 63.38 63.51 4,046,400 -2.38(-3.61%)
Jun 02, 2006 65.95 66.18 65.02 65.89 2,773,500 +0.62(+0.95%)
Jun 01, 2006 63.91 65.65 63.77 65.27 3,817,800 +0.39(+0.60%)
May 31, 2006 64.45 65.39 63.65 64.88 4,504,900 +0.65(+1.01%)
May 30, 2006 65.30 65.54 64.10 64.23 3,505,900 -0.40(-0.62%)
May 26, 2006 64.40 65.14 63.82 64.63 2,033,900 +0.67(+1.05%)
May 25, 2006 63.40 64.66 62.95 63.96 3,417,400 +1.68(+2.70%)
May 24, 2006 63.30 64.23 61.40 62.28 6,026,400 -1.73(-2.70%)
May 23, 2006 66.00 66.81 63.85 64.01 4,497,900 +0.08(+0.13%)
May 22, 2006 63.40 64.35 61.78 63.93 4,808,600 -0.65(-1.01%)
May 19, 2006 64.35 65.10 63.02 64.58 4,444,800 +0.35(+0.54%)
May 18, 2006 65.57 66.33 64.17 64.23 3,159,500 -1.52(-2.31%)
May 17, 2006 67.44 68.00 65.16 65.75 4,151,800 -1.69(-2.51%)
May 16, 2006 67.70 68.22 66.85 67.44 3,006,800 +0.00(+0.00%)
May 15, 2006 67.17 68.20 66.24 67.44 3,957,900 -1.38(-2.01%)
May 12, 2006 71.90 71.91 68.68 68.82 4,472,200 -3.24(-4.50%)
May 11, 2006 73.25 73.79 71.90 72.06 2,889,700 -0.53(-0.73%)
May 10, 2006 71.50 72.93 71.16 72.59 2,781,200 +0.95(+1.33%)
May 09, 2006 71.33 72.95 71.00 71.64 2,896,200 +0.31(+0.43%)
May 08, 2006 71.33 71.66 70.30 71.33 2,460,900 -0.42(-0.59%)
May 05, 2006 71.98 72.50 71.20 71.75 3,104,200 +1.02(+1.44%)
May 04, 2006 71.25 71.87 69.67 70.73 3,929,800 -1.15(-1.60%)
May 03, 2006 72.57 72.57 70.75 71.88 4,113,600 -0.69(-0.95%)
May 02, 2006 72.30 72.84 71.69 72.57 3,823,200 +0.65(+0.90%)
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.