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 (%)
Aug 31, 2004 27.96 28.34 27.91 28.34 2,549,215 +0.37(+1.34%)
Aug 30, 2004 27.99 28.18 27.73 27.96 2,248,602 +0.01(+0.02%)
Aug 27, 2004 27.80 28.02 27.73 27.95 1,612,047 +0.25(+0.92%)
Aug 26, 2004 27.43 27.73 27.11 27.70 2,591,957 +0.16(+0.60%)
Aug 25, 2004 27.55 27.90 27.40 27.54 3,100,601 +0.11(+0.39%)
Aug 24, 2004 27.68 27.74 27.19 27.43 1,900,516 -0.16(-0.60%)
Aug 23, 2004 28.11 28.21 27.42 27.59 3,403,422 -0.52(-1.85%)
Aug 20, 2004 27.93 28.50 27.87 28.11 3,623,598 +0.46(+1.67%)
Aug 19, 2004 27.58 27.76 27.47 27.65 3,694,414 +0.12(+0.44%)
Aug 18, 2004 27.05 27.57 27.05 27.53 3,481,178 +0.51(+1.90%)
Aug 17, 2004 27.69 27.69 26.95 27.02 3,678,169 -0.68(-2.45%)
Aug 16, 2004 27.88 27.89 27.46 27.69 3,278,035 +0.09(+0.32%)
Aug 13, 2004 27.14 27.82 27.09 27.61 3,009,913 +0.63(+2.33%)
Aug 12, 2004 27.39 27.80 26.98 26.98 4,193,595 -0.36(-1.30%)
Aug 11, 2004 27.64 27.89 26.91 27.33 5,576,950 -0.55(-1.98%)
Aug 10, 2004 27.89 28.14 27.74 27.89 2,874,747 +0.13(+0.48%)
Aug 09, 2004 27.23 28.02 27.20 27.75 2,926,637 +0.58(+2.15%)
Aug 06, 2004 27.90 27.99 27.11 27.17 3,323,616 -0.86(-3.05%)
Aug 05, 2004 28.66 28.92 27.90 28.02 3,985,248 -0.79(-2.75%)
Aug 04, 2004 29.58 29.58 28.80 28.82 4,082,088 -0.92(-3.09%)
Aug 03, 2004 29.46 29.92 29.39 29.74 2,682,172 +0.36(+1.23%)
Aug 02, 2004 29.37 29.44 28.86 29.38 2,767,025 -0.13(-0.43%)
Jul 30, 2004 29.51 29.51 29.25 29.50 3,149,021 +0.25(+0.85%)
Jul 29, 2004 29.46 29.55 28.92 29.25 3,270,622 -0.09(-0.30%)
Jul 28, 2004 29.23 29.54 28.96 29.34 2,744,471 +0.27(+0.92%)
Jul 27, 2004 28.61 29.10 28.37 29.08 2,376,828 +0.61(+2.14%)
Jul 26, 2004 29.02 29.29 28.37 28.47 2,657,883 -0.42(-1.47%)
Jul 23, 2004 28.94 29.22 28.65 28.89 1,529,403 -0.16(-0.55%)
Jul 22, 2004 28.69 29.24 28.62 29.05 2,253,807 +0.26(+0.90%)
Jul 21, 2004 29.48 29.93 28.79 28.79 2,217,689 -0.69(-2.34%)
Jul 20, 2004 29.70 29.74 29.34 29.48 2,132,363 -0.19(-0.64%)
Jul 19, 2004 29.80 29.91 29.39 29.67 2,256,015 -0.06(-0.19%)
Jul 16, 2004 29.58 29.94 29.25 29.73 2,823,331 +0.33(+1.12%)
Jul 15, 2004 29.15 29.41 28.98 29.40 2,932,157 +0.35(+1.20%)
Jul 14, 2004 28.91 29.10 28.73 29.05 2,247,340 +0.14(+0.48%)
Jul 13, 2004 28.84 28.93 28.56 28.91 2,619,084 +0.22(+0.75%)
Jul 12, 2004 28.82 28.91 28.51 28.70 2,345,757 -0.09(-0.31%)
Jul 09, 2004 28.72 29.17 28.72 28.79 2,591,484 +0.00(+0.00%)
Jul 08, 2004 29.17 29.32 28.65 28.79 3,341,911 -0.36(-1.24%)
Jul 07, 2004 28.64 29.15 28.37 29.15 4,004,963 +0.42(+1.48%)
Jul 06, 2004 28.12 28.73 28.02 28.72 4,281,918 +1.00(+3.59%)
Jul 02, 2004 27.87 27.97 27.65 27.73 1,670,719 -0.11(-0.39%)
Jul 01, 2004 27.77 28.09 27.58 27.83 3,092,084 +0.22(+0.80%)
Jun 30, 2004 27.36 27.67 27.25 27.61 2,611,356 +0.42(+1.54%)
Jun 29, 2004 26.98 27.40 26.98 27.19 2,313,425 +0.14(+0.52%)
Jun 28, 2004 27.74 27.75 27.02 27.05 2,771,283 -0.79(-2.82%)
Jun 25, 2004 27.85 28.04 27.67 27.84 2,355,220 -0.06(-0.20%)
Jun 24, 2004 28.15 28.41 27.86 27.90 3,102,967 -0.41(-1.46%)
Jun 23, 2004 27.87 28.38 27.61 28.31 4,162,682 +0.55(+1.99%)
Jun 22, 2004 27.58 27.80 27.28 27.76 2,914,966 -0.05(-0.18%)
Jun 21, 2004 27.83 27.83 27.52 27.81 2,512,309 -0.01(-0.02%)
Jun 18, 2004 27.74 27.82 27.52 27.82 2,663,246 +0.15(+0.55%)
Jun 17, 2004 27.13 27.68 27.13 27.66 3,819,485 +0.59(+2.18%)
Jun 16, 2004 26.69 27.17 26.64 27.07 3,145,867 +0.61(+2.32%)
Jun 15, 2004 26.19 26.52 26.01 26.46 3,447,426 +0.65(+2.53%)
Jun 14, 2004 26.25 26.27 25.74 25.81 3,024,107 -0.61(-2.30%)
Jun 10, 2004 25.93 26.41 25.75 26.41 2,345,915 +0.80(+3.12%)
Jun 09, 2004 25.83 25.84 25.23 25.62 4,043,289 -0.37(-1.44%)
Jun 08, 2004 26.28 26.56 25.94 25.99 2,787,844 -0.27(-1.04%)
Jun 07, 2004 26.05 26.31 25.79 26.26 2,326,042 +0.21(+0.80%)
Jun 04, 2004 26.14 26.14 25.57 26.05 2,697,313 +0.01(+0.02%)
Jun 03, 2004 26.62 26.90 26.05 26.05 3,628,330 -0.37(-1.39%)
Jun 02, 2004 26.41 26.56 26.22 26.41 3,843,458 +0.36(+1.36%)
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.