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, 2016 37.61 37.71 35.98 36.02 5,957,486 -1.98(-5.21%)
Aug 30, 2016 38.49 39.02 37.80 38.00 2,153,006 -0.29(-0.76%)
Aug 29, 2016 37.73 38.53 37.58 38.29 1,862,872 +0.35(+0.92%)
Aug 26, 2016 38.26 38.55 37.69 37.95 2,546,767 -0.12(-0.30%)
Aug 25, 2016 38.11 38.45 37.66 38.06 2,351,746 -0.17(-0.44%)
Aug 24, 2016 38.39 38.66 38.13 38.23 2,386,974 -0.47(-1.22%)
Aug 23, 2016 38.47 38.76 38.06 38.70 3,745,999 +0.17(+0.45%)
Aug 22, 2016 38.11 38.63 37.92 38.53 2,657,808 -0.25(-0.64%)
Aug 19, 2016 38.70 38.92 38.40 38.77 2,823,757 -0.08(-0.21%)
Aug 18, 2016 37.68 38.96 37.53 38.85 4,573,362 +1.43(+3.82%)
Aug 17, 2016 36.89 37.65 36.57 37.42 4,239,566 +0.48(+1.29%)
Aug 16, 2016 36.00 37.21 35.43 36.95 5,183,105 +0.79(+2.19%)
Aug 15, 2016 35.79 36.29 35.58 36.16 4,068,014 +0.63(+1.78%)
Aug 12, 2016 36.02 36.35 35.44 35.52 3,850,775 -0.42(-1.17%)
Aug 11, 2016 35.76 36.44 35.47 35.95 4,212,604 +0.59(+1.66%)
Aug 10, 2016 36.53 36.81 35.31 35.36 4,431,039 -1.05(-2.89%)
Aug 09, 2016 36.72 36.85 36.11 36.41 4,575,469 -0.32(-0.87%)
Aug 08, 2016 36.35 37.51 36.29 36.73 6,176,377 +0.75(+2.07%)
Aug 05, 2016 36.17 36.29 34.83 35.98 7,788,881 -0.39(-1.08%)
Aug 04, 2016 37.10 38.34 36.20 36.37 7,209,516 -1.12(-3.00%)
Aug 03, 2016 36.35 37.60 35.81 37.50 5,841,510 +1.30(+3.58%)
Aug 02, 2016 36.60 36.84 35.39 36.20 3,526,308 +0.05(+0.14%)
Aug 01, 2016 37.56 37.69 35.96 36.15 4,736,437 -1.91(-5.01%)
Jul 29, 2016 37.08 38.23 36.97 38.05 3,440,181 +0.48(+1.27%)
Jul 28, 2016 37.49 38.05 37.36 37.58 2,648,181 +0.06(+0.15%)
Jul 27, 2016 38.29 39.06 37.24 37.52 3,302,416 -0.72(-1.88%)
Jul 26, 2016 37.47 38.32 37.39 38.24 2,522,768 +0.57(+1.50%)
Jul 25, 2016 38.45 38.59 37.44 37.67 3,782,541 -1.22(-3.13%)
Jul 22, 2016 39.07 39.32 38.54 38.89 3,056,589 +0.18(+0.47%)
Jul 21, 2016 39.69 40.54 38.61 38.71 3,884,337 -0.87(-2.20%)
Jul 20, 2016 39.40 39.91 38.71 39.58 2,945,283 -0.01(-0.02%)
Jul 19, 2016 40.30 40.42 39.44 39.58 3,102,690 -0.88(-2.17%)
Jul 18, 2016 40.88 40.99 40.28 40.46 3,351,074 -0.57(-1.38%)
Jul 15, 2016 41.27 41.40 40.73 41.03 3,665,801 +0.17(+0.42%)
Jul 14, 2016 41.20 41.47 40.80 40.85 2,715,851 +0.24(+0.60%)
Jul 13, 2016 41.33 41.54 40.25 40.61 3,784,167 -0.72(-1.74%)
Jul 12, 2016 40.51 41.90 40.37 41.33 4,125,732 +1.75(+4.41%)
Jul 11, 2016 39.89 40.40 39.53 39.58 2,817,131 -0.04(-0.11%)
Jul 08, 2016 40.01 39.43 39.27 39.63 3,609,077 +0.19(+0.49%)
Jul 07, 2016 40.20 40.70 39.11 39.43 3,234,406 -0.29(-0.72%)
Jul 06, 2016 39.07 39.84 38.92 39.72 3,369,934 +0.45(+1.15%)
Jul 05, 2016 39.80 40.32 38.59 39.27 3,306,401 -1.44(-3.53%)
Jul 01, 2016 40.05 40.70 40.70 40.70 3,596,991 +0.72(+1.80%)
Jun 30, 2016 40.09 40.28 39.58 39.99 4,250,158 -0.10(-0.25%)
Jun 29, 2016 39.33 40.39 39.22 40.09 3,761,462 +1.17(+3.01%)
Jun 28, 2016 38.37 38.93 38.03 38.92 3,394,646 +1.57(+4.19%)
Jun 27, 2016 38.70 38.90 36.90 37.35 5,686,567 -2.05(-5.21%)
Jun 24, 2016 39.86 40.88 39.36 39.40 8,672,396 -2.37(-5.67%)
Jun 23, 2016 41.04 41.79 40.61 41.77 5,401,581 +1.24(+3.07%)
Jun 22, 2016 40.67 40.83 40.04 40.53 3,907,656 -0.14(-0.35%)
Jun 21, 2016 39.38 40.94 38.98 40.68 4,033,329 +0.94(+2.37%)
Jun 20, 2016 39.50 39.95 39.11 39.73 3,126,961 +1.04(+2.69%)
Jun 17, 2016 38.62 39.12 38.46 38.69 4,404,109 +0.62(+1.64%)
Jun 16, 2016 38.51 38.51 37.29 38.07 4,215,536 -1.10(-2.81%)
Jun 15, 2016 39.01 39.80 38.62 39.17 3,548,433 -0.17(-0.42%)
Jun 14, 2016 38.56 39.77 38.41 39.33 4,663,034 +0.66(+1.71%)
Jun 13, 2016 38.09 39.18 37.73 38.67 4,235,888 +0.23(+0.60%)
Jun 10, 2016 39.62 39.93 38.09 38.44 4,506,581 -1.66(-4.14%)
Jun 09, 2016 40.38 40.91 39.97 40.10 4,272,662 -0.84(-2.05%)
Jun 08, 2016 42.38 42.39 40.72 40.94 4,871,222 -0.87(-2.08%)
Jun 07, 2016 40.38 41.98 40.32 41.81 5,693,097 +1.86(+4.66%)
Jun 06, 2016 39.84 40.11 39.41 39.95 3,425,082 +0.75(+1.91%)
Jun 03, 2016 40.17 40.47 38.90 39.20 3,990,611 -0.90(-2.26%)
Jun 02, 2016 39.87 40.23 39.40 40.11 3,736,753 -0.24(-0.59%)
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.