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 (%)
May 28, 2010 56.29 58.19 56.11 56.29 10,602,339 -1.45(-2.50%)
May 27, 2010 56.83 57.81 56.61 57.73 10,393,917 +2.53(+4.59%)
May 26, 2010 55.99 56.89 54.94 55.20 7,387,501 -0.14(-0.26%)
May 25, 2010 53.30 55.47 52.52 55.34 318 +0.43(+0.79%)
May 24, 2010 56.41 56.41 54.90 54.91 6,581,640 -1.40(-2.49%)
May 21, 2010 54.11 56.92 53.53 56.31 10,362,893 +1.01(+1.83%)
May 20, 2010 55.29 56.79 54.94 55.30 13,383,659 -3.33(-5.67%)
May 19, 2010 58.80 59.46 57.33 58.63 8,028,423 -0.49(-0.83%)
May 18, 2010 60.53 61.02 58.80 59.12 81,288 -0.72(-1.21%)
May 17, 2010 59.60 60.03 58.56 59.84 11,260,369 +0.57(+0.97%)
May 14, 2010 59.27 60.33 57.85 59.27 9,636,976 -1.37(-2.26%)
May 13, 2010 61.78 61.88 60.51 60.64 7,295,784 -1.24(-2.01%)
May 12, 2010 61.28 62.27 60.97 61.88 5,780,040 +1.12(+1.84%)
May 11, 2010 61.72 62.15 60.47 60.76 6,532,016 -1.01(-1.64%)
May 10, 2010 60.93 61.91 60.74 61.78 6,943,943 +2.98(+5.07%)
May 07, 2010 60.32 60.91 57.85 58.80 11,606,464 +0.10(+0.17%)
May 06, 2010 62.21 62.99 56.83 58.69 954 -3.42(-5.51%)
May 05, 2010 62.45 63.37 61.79 62.12 7,281,907 -1.32(-2.09%)
May 04, 2010 64.16 64.38 62.71 63.44 7,936,220 -2.28(-3.47%)
May 03, 2010 64.04 66.35 63.59 65.72 9,537,931 +1.75(+2.74%)
Apr 30, 2010 64.61 64.75 60.39 63.97 23,046,314 -0.73(-1.13%)
Apr 29, 2010 67.33 67.55 64.26 64.70 12,564,871 -2.30(-3.43%)
Apr 28, 2010 66.92 67.36 65.90 67.00 4,577,476 +0.45(+0.68%)
Apr 27, 2010 68.50 68.68 66.32 66.55 6,106,328 -2.28(-3.32%)
Apr 26, 2010 69.06 69.78 68.56 68.83 5,514,616 -0.24(-0.35%)
Apr 23, 2010 67.83 69.14 67.07 69.07 6,004,778 +1.02(+1.51%)
Apr 22, 2010 67.22 68.19 66.61 68.04 5,096,072 +0.11(+0.17%)
Apr 21, 2010 67.93 68.19 67.31 67.93 23,226 +0.16(+0.23%)
Apr 20, 2010 66.69 68.16 66.68 67.77 5,339,606 +1.84(+2.79%)
Apr 19, 2010 65.25 66.19 65.10 65.93 4,619,104 -0.16(-0.25%)
Apr 16, 2010 66.21 66.94 65.52 66.09 8,643,783 -0.77(-1.15%)
Apr 15, 2010 67.74 67.25 65.03 66.86 15,585,346 -0.87(-1.29%)
Apr 14, 2010 67.47 67.82 66.76 67.74 3,369,260 +0.80(+1.19%)
Apr 13, 2010 67.07 67.07 66.02 66.94 3,313,621 -0.20(-0.30%)
Apr 12, 2010 66.96 67.76 66.68 67.14 4,344,576 +0.22(+0.33%)
Apr 09, 2010 66.84 67.31 66.49 66.92 4,697,096 +0.29(+0.44%)
Apr 08, 2010 65.68 66.75 65.41 66.63 4,523,679 +0.51(+0.78%)
Apr 07, 2010 66.44 66.79 65.60 66.11 6,307,689 -0.67(-1.00%)
Apr 06, 2010 66.34 67.10 66.04 66.78 3,553,797 +0.39(+0.59%)
Apr 05, 2010 65.33 66.79 64.91 66.39 5,543,988 +1.28(+1.97%)
Apr 01, 2010 64.44 65.11 65.11 65.11 5,314,335 +1.49(+2.33%)
Mar 31, 2010 62.80 64.16 62.65 63.62 6,138,572 +1.12(+1.78%)
Mar 30, 2010 62.73 62.83 62.06 62.51 6,416,417 -0.05(-0.08%)
Mar 29, 2010 62.04 62.81 61.80 62.56 7,653,445 +0.93(+1.52%)
Mar 26, 2010 62.25 62.36 60.86 61.62 8,185,959 -0.48(-0.77%)
Mar 25, 2010 64.88 64.98 62.04 62.10 7,336,941 -2.04(-3.18%)
Mar 24, 2010 64.28 64.89 63.94 64.14 5,090,757 -0.59(-0.91%)
Mar 23, 2010 64.14 64.90 63.94 64.73 6,272,739 +1.93(+3.07%)
Mar 22, 2010 63.08 64.00 62.75 62.80 4,617,483 -0.94(-1.48%)
Mar 19, 2010 65.08 65.48 63.08 63.74 6,021,109 -1.11(-1.71%)
Mar 18, 2010 66.19 66.60 64.41 64.85 4,708,817 -1.71(-2.57%)
Mar 17, 2010 66.10 66.85 65.91 66.56 4,256,672 +0.96(+1.46%)
Mar 16, 2010 65.60 65.79 64.93 65.60 4,704,308 +0.21(+0.32%)
Mar 15, 2010 64.73 65.40 64.55 65.39 4,832,803 -1.59(-2.37%)
Mar 12, 2010 67.28 67.69 66.51 66.98 4,293,124 -0.06(-0.08%)
Mar 11, 2010 66.60 67.27 66.33 67.03 3,925,662 +0.22(+0.33%)
Mar 10, 2010 66.70 67.18 65.99 66.81 3,990,280 +0.24(+0.36%)
Mar 09, 2010 65.98 66.92 65.98 66.58 2,759,825 +0.12(+0.18%)
Mar 08, 2010 67.28 67.33 66.11 66.46 3,712,757 -0.87(-1.29%)
Mar 05, 2010 66.21 67.36 66.18 67.33 4,048,672 +1.64(+2.49%)
Mar 04, 2010 66.45 66.74 65.40 65.69 4,272,429 -0.76(-1.14%)
Mar 03, 2010 66.67 67.05 66.00 66.45 4,959,359 -0.11(-0.16%)
Mar 02, 2010 66.12 67.10 65.99 66.56 5,101,566 +0.72(+1.09%)
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.