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 30, 2013 55.88 56.62 55.41 56.42 21,181,456 +4.64(+8.95%)
Aug 29, 2013 51.96 52.05 51.64 51.78 2,598,330 -0.35(-0.67%)
Aug 28, 2013 51.83 52.88 51.78 52.13 3,611,171 +0.40(+0.76%)
Aug 27, 2013 51.50 52.17 51.46 51.73 4,372,990 -0.76(-1.45%)
Aug 26, 2013 52.64 53.20 52.47 52.50 3,503,832 -0.05(-0.09%)
Aug 23, 2013 52.20 52.62 51.62 52.54 3,752,931 +0.53(+1.03%)
Aug 22, 2013 51.01 52.24 50.81 52.01 3,647,858 +1.17(+2.29%)
Aug 21, 2013 50.36 51.27 50.24 50.85 6,779,932 +0.63(+1.25%)
Aug 20, 2013 49.91 50.69 49.43 50.22 6,624,430 +0.59(+1.19%)
Aug 19, 2013 51.64 51.66 49.57 49.63 10,284,234 -2.38(-4.58%)
Aug 16, 2013 52.71 52.79 52.01 52.01 5,244,791 -0.84(-1.59%)
Aug 15, 2013 52.90 52.95 52.39 52.85 4,012,889 -0.31(-0.58%)
Aug 14, 2013 54.26 54.36 53.15 53.16 5,087,080 -1.17(-2.15%)
Aug 13, 2013 54.57 54.65 54.09 54.33 2,790,081 -0.13(-0.23%)
Aug 12, 2013 54.37 54.90 54.26 54.45 2,079,332 -0.33(-0.60%)
Aug 09, 2013 54.68 54.99 54.24 54.78 2,802,315 +0.01(+0.02%)
Aug 08, 2013 53.99 54.99 53.94 54.77 3,541,619 +0.82(+1.51%)
Aug 07, 2013 54.07 54.35 53.56 53.95 4,933,659 -0.21(-0.39%)
Aug 06, 2013 54.18 54.32 53.74 54.16 4,969,801 -0.03(-0.06%)
Aug 05, 2013 53.97 54.31 53.64 54.20 3,702,619 +0.20(+0.38%)
Aug 02, 2013 53.50 54.18 53.26 53.99 5,836,517 +0.21(+0.39%)
Aug 01, 2013 53.89 54.21 53.02 53.78 4,441,467 +0.94(+1.78%)
Jul 31, 2013 53.18 53.96 52.84 52.84 4,608,468 -0.22(-0.41%)
Jul 30, 2013 53.33 53.37 52.67 53.06 3,543,981 -0.38(-0.70%)
Jul 29, 2013 53.86 53.94 53.00 53.43 3,733,723 -0.60(-1.11%)
Jul 26, 2013 54.18 54.26 53.82 54.03 2,856,450 -0.47(-0.86%)
Jul 25, 2013 54.35 54.86 53.93 54.50 3,318,801 +0.17(+0.32%)
Jul 24, 2013 54.86 55.02 53.90 54.33 3,490,628 -0.70(-1.27%)
Jul 23, 2013 55.24 55.37 54.85 55.03 2,911,725 -0.22(-0.39%)
Jul 22, 2013 55.80 55.96 55.12 55.24 4,782,670 -0.71(-1.27%)
Jul 19, 2013 56.13 56.24 55.24 55.96 9,077,939 +0.91(+1.65%)
Jul 18, 2013 54.33 55.10 54.30 55.05 4,448,939 +1.09(+2.03%)
Jul 17, 2013 53.77 54.04 53.60 53.95 4,217,900 +0.20(+0.38%)
Jul 16, 2013 54.36 54.53 53.37 53.75 4,321,038 -0.62(-1.13%)
Jul 15, 2013 53.99 54.52 53.82 54.37 4,171,515 +0.37(+0.68%)
Jul 12, 2013 53.45 54.11 53.37 54.00 3,494,801 +0.47(+0.88%)
Jul 11, 2013 53.04 53.69 52.47 53.53 7,154,594 +0.89(+1.69%)
Jul 10, 2013 53.34 53.36 52.50 52.64 7,095,922 -0.74(-1.39%)
Jul 09, 2013 53.65 53.86 52.91 53.38 5,735,982 +0.01(+0.01%)
Jul 08, 2013 54.07 54.31 53.29 53.37 4,976,390 -0.47(-0.88%)
Jul 05, 2013 53.58 54.39 53.26 53.84 7,787,365 +1.27(+2.42%)
Jul 03, 2013 53.58 53.68 52.09 52.57 8,080,588 -1.24(-2.31%)
Jul 02, 2013 54.53 55.26 53.38 53.82 7,738,333 -0.77(-1.40%)
Jul 01, 2013 55.18 55.25 54.41 54.58 7,205,250 -0.35(-0.63%)
Jun 28, 2013 54.79 55.43 54.58 54.93 4,996,427 -0.15(-0.27%)
Jun 27, 2013 54.75 55.19 54.58 55.08 3,979,659 +0.58(+1.07%)
Jun 26, 2013 54.52 54.77 54.29 54.50 3,695,590 +0.35(+0.64%)
Jun 25, 2013 54.30 54.46 53.93 54.15 4,803,912 +0.30(+0.56%)
Jun 24, 2013 54.86 55.22 53.51 53.85 7,012,306 -1.87(-3.36%)
Jun 21, 2013 56.06 56.12 55.34 55.72 7,595,890 +0.07(+0.13%)
Jun 20, 2013 56.10 56.25 55.17 55.65 7,468,182 -1.07(-1.89%)
Jun 19, 2013 57.16 57.38 56.73 56.73 5,199,096 -0.36(-0.63%)
Jun 18, 2013 56.65 57.38 56.52 57.09 4,552,280 +0.39(+0.69%)
Jun 17, 2013 55.92 56.95 55.89 56.69 5,145,695 +1.07(+1.92%)
Jun 14, 2013 55.98 56.10 55.36 55.62 3,837,157 -0.15(-0.27%)
Jun 13, 2013 55.13 55.85 54.98 55.77 3,862,945 +0.44(+0.79%)
Jun 12, 2013 55.70 55.93 55.21 55.34 7,825,201 +0.03(+0.06%)
Jun 11, 2013 55.42 55.65 55.14 55.30 5,815,727 -0.79(-1.41%)
Jun 10, 2013 55.65 56.23 55.28 56.10 5,819,082 +0.58(+1.04%)
Jun 07, 2013 56.19 56.42 55.43 55.52 6,131,612 -0.70(-1.25%)
Jun 06, 2013 55.70 56.26 55.19 56.22 5,403,113 +0.69(+1.25%)
Jun 05, 2013 55.69 56.55 55.49 55.53 6,986,322 +0.26(+0.46%)
Jun 04, 2013 55.13 55.64 54.71 55.27 4,042,084 -0.14(-0.26%)
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.