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, 2011 66.97 67.82 65.88 66.62 6,537,576 +0.25(+0.37%)
Aug 30, 2011 66.41 66.88 65.33 66.38 4,563,028 -0.36(-0.53%)
Aug 29, 2011 65.79 66.79 65.53 66.73 3,205,943 +1.91(+2.94%)
Aug 26, 2011 63.25 65.20 62.06 64.83 4,616,930 +0.85(+1.32%)
Aug 25, 2011 65.27 65.81 63.61 63.98 4,357,071 -0.96(-1.47%)
Aug 24, 2011 64.61 65.11 63.35 64.94 4,137,334 +0.13(+0.20%)
Aug 23, 2011 62.17 64.83 61.73 64.81 5,021,759 +2.65(+4.26%)
Aug 22, 2011 64.64 64.64 61.85 62.16 5,019,793 -0.56(-0.90%)
Aug 19, 2011 62.38 64.58 62.34 62.72 5,439,544 -0.56(-0.89%)
Aug 18, 2011 65.45 65.54 62.44 63.28 6,561,954 -4.52(-6.66%)
Aug 17, 2011 68.03 69.36 67.52 67.80 3,649,906 +0.36(+0.53%)
Aug 16, 2011 67.90 68.38 66.63 67.44 5,787,176 -0.70(-1.02%)
Aug 15, 2011 67.48 68.69 67.21 68.14 4,310,943 +1.45(+2.17%)
Aug 12, 2011 67.85 68.12 66.09 66.70 4,089,454 +0.04(+0.06%)
Aug 11, 2011 64.58 67.72 63.70 66.66 7,230,287 +2.76(+4.32%)
Aug 10, 2011 64.56 66.48 63.40 63.90 7,237,133 -2.12(-3.21%)
Aug 09, 2011 65.64 66.47 61.07 66.02 10,430,230 +2.42(+3.81%)
Aug 08, 2011 65.64 67.05 63.47 63.59 12,290,888 -5.38(-7.80%)
Aug 05, 2011 71.50 72.40 65.77 68.97 7,517,813 -1.60(-2.27%)
Aug 04, 2011 75.69 76.82 70.38 70.57 8,338,506 -5.99(-7.83%)
Aug 03, 2011 77.70 77.84 74.30 76.57 6,958,793 -1.01(-1.31%)
Aug 02, 2011 79.25 80.19 77.54 77.58 4,629,650 -2.61(-3.26%)
Aug 01, 2011 81.25 81.41 79.27 80.19 3,906,714 +0.22(+0.27%)
Jul 29, 2011 78.96 80.81 78.86 79.97 3,641,487 -0.59(-0.73%)
Jul 28, 2011 80.55 81.76 80.04 80.56 2,729,746 +0.07(+0.09%)
Jul 27, 2011 81.93 82.00 80.05 80.49 3,220,134 -2.07(-2.51%)
Jul 26, 2011 82.90 83.55 82.25 82.56 2,565,267 -0.21(-0.26%)
Jul 25, 2011 82.01 83.31 81.85 82.78 2,448,374 -0.27(-0.32%)
Jul 22, 2011 82.67 83.22 81.86 83.04 2,822,787 +0.17(+0.20%)
Jul 21, 2011 81.61 83.28 81.41 82.87 3,885,384 +1.64(+2.02%)
Jul 20, 2011 81.28 81.40 80.53 81.23 3,348,709 +0.15(+0.18%)
Jul 19, 2011 79.84 81.21 79.84 81.08 3,999,567 +1.88(+2.37%)
Jul 18, 2011 79.43 79.58 78.39 79.21 3,350,986 -0.44(-0.56%)
Jul 15, 2011 78.37 79.75 78.03 79.65 4,638,615 +2.33(+3.02%)
Jul 14, 2011 78.54 78.76 77.06 77.32 3,273,702 -0.92(-1.17%)
Jul 13, 2011 78.38 79.36 78.03 78.23 4,038,974 +0.25(+0.32%)
Jul 12, 2011 77.78 79.03 77.58 77.98 2,906,850 -0.22(-0.28%)
Jul 11, 2011 79.14 79.52 77.79 78.20 3,527,572 -2.49(-3.08%)
Jul 08, 2011 80.17 80.91 79.86 80.69 3,146,895 -0.81(-0.99%)
Jul 07, 2011 80.79 81.66 80.72 81.50 3,416,547 +1.72(+2.16%)
Jul 06, 2011 79.40 79.98 78.79 79.77 2,963,573 -0.50(-0.63%)
Jul 05, 2011 79.47 80.70 79.41 80.28 2,503,871 +0.48(+0.61%)
Jul 01, 2011 79.28 79.89 78.43 79.79 2,363,616 +0.23(+0.28%)
Jun 30, 2011 78.53 79.82 78.36 79.57 3,883,438 +1.48(+1.90%)
Jun 29, 2011 77.59 78.95 77.32 78.09 4,235,616 +0.84(+1.09%)
Jun 28, 2011 75.33 77.29 75.33 77.25 3,749,053 +2.29(+3.05%)
Jun 27, 2011 74.20 75.24 74.20 74.96 2,653,810 +0.17(+0.22%)
Jun 24, 2011 75.69 76.11 74.55 74.79 4,779,790 -0.92(-1.22%)
Jun 23, 2011 75.08 75.83 74.33 75.71 5,674,868 -0.57(-0.75%)
Jun 22, 2011 76.40 77.49 76.22 76.29 3,298,516 -0.52(-0.67%)
Jun 21, 2011 75.91 77.16 75.78 76.80 3,400,401 +1.48(+1.97%)
Jun 20, 2011 75.00 75.40 74.96 75.32 4,055,260 -0.23(-0.31%)
Jun 17, 2011 76.14 76.39 75.02 75.55 5,677,639 +0.10(+0.14%)
Jun 16, 2011 75.56 76.07 74.35 75.45 4,423,482 +0.55(+0.74%)
Jun 15, 2011 75.69 76.71 74.36 74.89 4,455,734 -1.39(-1.83%)
Jun 14, 2011 75.74 76.72 75.72 76.29 3,313,976 +1.39(+1.85%)
Jun 13, 2011 76.02 76.41 74.12 74.90 3,910,521 -1.03(-1.36%)
Jun 10, 2011 76.89 77.11 75.81 75.93 4,194,022 -1.64(-2.11%)
Jun 09, 2011 77.42 77.97 76.86 77.57 3,328,087 +0.52(+0.67%)
Jun 08, 2011 76.23 78.47 76.23 77.05 5,482,912 +1.03(+1.35%)
Jun 07, 2011 76.75 77.43 75.54 76.03 5,556,339 +0.47(+0.62%)
Jun 06, 2011 76.80 77.45 75.45 75.56 4,004,581 -1.46(-1.90%)
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.