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, 2007 77.26 78.09 77.05 77.38 2,644,900 +1.11(+1.46%)
Aug 30, 2007 75.45 77.16 75.00 76.27 3,547,600 +0.81(+1.07%)
Aug 29, 2007 74.05 75.53 73.65 75.46 3,505,800 +1.87(+2.54%)
Aug 28, 2007 74.76 75.01 73.41 73.59 3,820,000 -1.74(-2.31%)
Aug 27, 2007 76.17 76.17 75.12 75.33 2,651,100 -0.99(-1.30%)
Aug 24, 2007 75.03 76.70 75.00 76.32 2,855,700 +0.60(+0.79%)
Aug 23, 2007 75.20 76.04 74.33 75.72 2,628,100 +1.33(+1.79%)
Aug 22, 2007 75.39 75.73 73.86 74.39 4,273,300 -0.21(-0.28%)
Aug 21, 2007 75.48 76.48 74.25 74.60 2,990,800 -1.44(-1.89%)
Aug 20, 2007 76.54 76.85 74.98 76.04 3,746,300 -0.67(-0.87%)
Aug 17, 2007 77.95 78.36 75.00 76.71 4,867,600 +1.09(+1.44%)
Aug 16, 2007 74.90 76.85 72.61 75.62 6,573,600 -1.00(-1.31%)
Aug 15, 2007 79.00 80.06 76.40 76.62 4,519,964 -2.83(-3.56%)
Aug 14, 2007 81.67 81.77 79.37 79.45 2,705,500 -1.39(-1.72%)
Aug 13, 2007 81.80 82.60 80.69 80.84 2,756,900 -0.64(-0.79%)
Aug 10, 2007 81.11 82.08 78.75 81.48 3,578,000 +0.02(+0.02%)
Aug 09, 2007 80.11 82.67 79.60 81.46 5,374,168 +0.27(+0.33%)
Aug 08, 2007 80.29 82.05 79.67 81.19 5,190,310 +1.50(+1.88%)
Aug 07, 2007 76.65 80.67 76.09 79.69 4,065,400 +1.29(+1.65%)
Aug 06, 2007 78.01 78.59 75.71 78.40 5,344,700 -0.09(-0.11%)
Aug 03, 2007 79.10 80.78 78.34 78.49 4,455,900 -2.29(-2.83%)
Aug 02, 2007 81.49 82.18 79.50 80.78 3,531,300 -0.43(-0.53%)
Aug 01, 2007 81.04 81.75 78.44 81.21 4,470,403 +0.37(+0.46%)
Jul 31, 2007 83.01 83.44 80.73 80.84 3,652,600 -0.28(-0.35%)
Jul 30, 2007 80.95 81.99 79.97 81.12 3,512,400 +0.35(+0.43%)
Jul 27, 2007 81.01 82.34 79.10 80.77 5,560,200 -1.23(-1.50%)
Jul 26, 2007 83.91 83.91 78.81 82.00 5,611,752 -2.75(-3.24%)
Jul 25, 2007 84.49 84.99 82.61 84.75 4,143,071 +0.39(+0.46%)
Jul 24, 2007 85.58 85.58 84.06 84.36 4,116,309 -2.02(-2.34%)
Jul 23, 2007 87.58 87.58 85.50 86.38 3,154,089 -0.15(-0.17%)
Jul 20, 2007 89.00 89.22 86.24 86.53 3,827,600 -2.34(-2.63%)
Jul 19, 2007 88.00 88.92 87.39 88.87 3,262,800 +1.27(+1.45%)
Jul 18, 2007 85.74 87.79 85.50 87.60 3,550,629 +2.04(+2.38%)
Jul 17, 2007 86.63 87.30 85.26 85.56 3,743,600 -0.10(-0.12%)
Jul 16, 2007 86.50 86.64 84.22 85.66 3,493,100 -0.53(-0.61%)
Jul 13, 2007 86.35 87.29 86.00 86.19 4,887,300 +1.30(+1.53%)
Jul 12, 2007 84.25 84.89 83.61 84.89 2,468,400 +1.28(+1.53%)
Jul 11, 2007 82.81 83.61 82.02 83.61 2,953,900 +0.39(+0.47%)
Jul 10, 2007 83.65 84.44 83.22 83.22 2,466,500 -0.92(-1.09%)
Jul 09, 2007 83.87 84.68 83.82 84.14 2,806,600 -0.02(-0.02%)
Jul 06, 2007 83.98 84.57 83.49 84.16 2,260,000 +0.74(+0.89%)
Jul 05, 2007 83.82 84.25 82.59 83.42 2,367,104 +0.10(+0.12%)
Jul 03, 2007 83.32 83.44 82.76 83.32 1,445,274 +0.70(+0.85%)
Jul 02, 2007 81.79 82.62 81.24 82.62 2,788,656 +1.03(+1.26%)
Jun 29, 2007 81.55 82.65 81.34 81.59 3,430,668 +0.49(+0.60%)
Jun 28, 2007 81.97 82.10 80.83 81.10 3,525,366 +0.08(+0.10%)
Jun 27, 2007 79.57 81.17 78.91 81.02 5,999,700 +0.59(+0.73%)
Jun 26, 2007 84.00 84.12 80.23 80.43 5,695,906 -3.26(-3.90%)
Jun 25, 2007 84.30 84.53 82.58 83.69 3,033,504 -1.25(-1.47%)
Jun 22, 2007 85.92 86.32 84.44 84.94 3,018,777 -0.98(-1.14%)
Jun 21, 2007 84.61 86.48 84.72 85.92 3,036,800 +1.31(+1.55%)
Jun 20, 2007 87.50 87.67 84.43 84.61 3,295,100 -2.29(-2.64%)
Jun 19, 2007 86.95 87.70 86.10 86.90 2,640,000 -0.18(-0.21%)
Jun 18, 2007 87.30 87.82 86.89 87.08 2,619,600 -0.22(-0.25%)
Jun 15, 2007 87.27 87.79 86.88 87.30 4,267,000 +1.13(+1.31%)
Jun 14, 2007 84.80 86.34 84.79 86.17 3,507,900 +2.29(+2.73%)
Jun 13, 2007 83.00 84.04 82.25 83.88 3,487,700 +1.34(+1.62%)
Jun 12, 2007 83.30 83.99 82.12 82.54 3,041,700 -0.95(-1.14%)
Jun 11, 2007 82.33 83.95 81.74 83.49 2,960,200 +1.08(+1.31%)
Jun 08, 2007 80.58 82.45 80.12 82.41 3,097,139 +1.74(+2.16%)
Jun 07, 2007 82.30 83.00 80.67 80.67 2,823,276 -1.79(-2.17%)
Jun 06, 2007 83.55 83.55 82.07 82.46 2,377,800 -1.09(-1.30%)
Jun 05, 2007 83.19 83.68 82.46 83.55 3,469,900 +0.36(+0.43%)
Jun 04, 2007 81.21 83.34 81.03 83.19 2,629,391 +1.74(+2.14%)
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.