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, 2010 57.44 57.79 56.76 57.49 6,729 +0.12(+0.21%)
Aug 30, 2010 57.43 58.27 57.33 57.37 6,105,935 +1.29(+2.30%)
Aug 27, 2010 57.34 57.68 55.41 56.08 5,919,029 -0.72(-1.26%)
Aug 26, 2010 56.79 57.22 55.78 56.79 14,734 +1.34(+2.42%)
Aug 25, 2010 55.57 55.71 54.61 55.45 64,014 -0.52(-0.94%)
Aug 24, 2010 56.31 56.86 55.89 55.97 759 -1.27(-2.21%)
Aug 23, 2010 58.16 58.34 57.17 57.24 5,696,687 -0.68(-1.18%)
Aug 20, 2010 58.21 58.38 57.59 57.93 5,307,621 -0.78(-1.33%)
Aug 19, 2010 59.18 59.40 58.34 58.71 759 -0.69(-1.16%)
Aug 18, 2010 59.21 59.67 58.61 59.40 156 -0.11(-0.18%)
Aug 17, 2010 59.09 59.83 58.87 59.51 1,797 +1.02(+1.75%)
Aug 16, 2010 58.10 58.67 57.91 58.48 4,159,337 +0.09(+0.15%)
Aug 13, 2010 58.39 59.24 58.27 58.39 4,271,139 -0.38(-0.64%)
Aug 12, 2010 58.39 59.72 58.23 58.77 6,189,419 -0.31(-0.52%)
Aug 11, 2010 59.83 59.99 58.89 59.08 58,562 -1.63(-2.69%)
Aug 10, 2010 60.77 61.36 60.04 60.71 625 -0.86(-1.39%)
Aug 09, 2010 61.62 61.95 60.93 61.57 3,715,189 +0.17(+0.28%)
Aug 06, 2010 61.39 61.80 60.22 61.39 7,254,908 -1.02(-1.64%)
Aug 05, 2010 62.13 62.61 61.55 62.42 5,330,140 -0.13(-0.21%)
Aug 04, 2010 62.80 63.13 61.76 62.55 39,868 -0.17(-0.27%)
Aug 03, 2010 62.82 63.10 62.15 62.72 5,777,438 -0.29(-0.46%)
Aug 02, 2010 62.09 63.22 61.86 63.01 6,610,013 +1.85(+3.02%)
Jul 30, 2010 61.16 61.59 60.02 61.16 7,580,156 +0.12(+0.19%)
Jul 29, 2010 60.65 61.55 60.46 61.04 781 +0.66(+1.09%)
Jul 28, 2010 60.38 61.06 59.90 60.38 576 -0.35(-0.58%)
Jul 27, 2010 60.74 61.71 60.09 60.74 718 -0.37(-0.61%)
Jul 26, 2010 60.44 61.17 59.83 61.11 12,856,725 +1.73(+2.92%)
Jul 23, 2010 57.09 59.78 56.99 59.37 45,686,084 +2.25(+3.93%)
Jul 22, 2010 56.77 57.66 56.18 57.13 2,400 +1.17(+2.09%)
Jul 21, 2010 55.96 56.85 55.67 55.96 16,093,119 -0.53(-0.94%)
Jul 20, 2010 56.49 56.70 54.04 56.49 6,710,131 +1.91(+3.51%)
Jul 19, 2010 53.50 54.71 53.24 54.57 8,124,226 +1.81(+3.43%)
Jul 16, 2010 52.76 54.62 52.53 52.76 8,602,653 -1.30(-2.41%)
Jul 15, 2010 55.39 55.57 53.74 54.06 8,291,062 -1.30(-2.35%)
Jul 14, 2010 55.10 55.62 54.59 55.36 3,993,701 +0.11(+0.21%)
Jul 13, 2010 55.25 55.69 54.77 55.25 2,658 +1.01(+1.86%)
Jul 12, 2010 55.31 55.31 53.69 54.24 10,563,778 -1.79(-3.20%)
Jul 09, 2010 56.03 56.12 55.30 56.03 4,325,849 +0.31(+0.55%)
Jul 08, 2010 56.28 56.28 55.01 55.73 5,178,872 +0.22(+0.40%)
Jul 07, 2010 53.23 55.50 53.20 55.50 7,283,675 +2.65(+5.02%)
Jul 06, 2010 53.94 54.01 52.39 52.85 1,943 +0.03(+0.05%)
Jul 02, 2010 52.83 54.03 52.49 52.83 4,257,996 -0.54(-1.02%)
Jul 01, 2010 53.41 54.27 52.25 53.37 8,206,204 -0.31(-0.58%)
Jun 30, 2010 54.00 54.74 53.46 53.68 685 -0.20(-0.38%)
Jun 29, 2010 54.81 54.92 53.56 53.88 313 -3.45(-6.02%)
Jun 25, 2010 57.33 57.95 56.46 57.33 8,729,188 +0.16(+0.28%)
Jun 24, 2010 58.49 59.06 56.99 57.18 5,784,710 -1.62(-2.75%)
Jun 23, 2010 59.39 59.46 57.93 58.79 6,440,540 -0.71(-1.20%)
Jun 22, 2010 61.12 61.23 59.30 59.51 8,625 -1.42(-2.32%)
Jun 21, 2010 63.50 63.74 60.54 60.92 6,807,939 -1.29(-2.07%)
Jun 18, 2010 62.21 63.43 61.35 62.21 7,111,923 +0.24(+0.39%)
Jun 17, 2010 62.58 62.63 61.07 61.97 941 -0.27(-0.44%)
Jun 16, 2010 62.15 63.19 61.72 62.24 8,781,450 -0.37(-0.59%)
Jun 15, 2010 61.10 62.75 61.10 62.61 156 +1.82(+3.00%)
Jun 14, 2010 60.59 61.66 59.88 60.79 7,853,345 +1.08(+1.82%)
Jun 11, 2010 58.97 59.77 58.52 59.71 4,868,744 +0.24(+0.41%)
Jun 10, 2010 58.00 59.52 57.83 59.46 6,398,193 +2.82(+4.98%)
Jun 09, 2010 57.66 59.13 56.39 56.65 8,518,402 -0.03(-0.06%)
Jun 08, 2010 55.24 56.75 54.66 56.68 3,058 +1.82(+3.32%)
Jun 07, 2010 56.47 57.18 54.72 54.85 10,062,936 -0.98(-1.76%)
Jun 04, 2010 55.84 57.79 55.49 55.84 11,107,505 -1.29(-2.27%)
Jun 03, 2010 57.47 57.77 55.22 57.13 16,760,080 +0.36(+0.63%)
Jun 02, 2010 54.91 56.81 53.88 56.77 2,823 +2.31(+4.24%)
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.