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 (%)
Dec 31, 2010 75.49 76.23 75.42 75.44 2,053,464 -0.44(-0.58%)
Dec 30, 2010 75.82 76.43 75.35 75.87 2,005,816 +0.20(+0.27%)
Dec 29, 2010 75.16 75.78 74.89 75.67 1,673,883 +0.72(+0.96%)
Dec 28, 2010 74.93 75.12 74.69 74.95 1,418,903 +0.09(+0.13%)
Dec 27, 2010 74.97 75.01 74.41 74.85 1,311,764 -0.11(-0.14%)
Dec 23, 2010 74.66 75.03 74.36 74.96 1,618,513 +0.16(+0.22%)
Dec 22, 2010 74.74 74.99 74.23 74.80 2,334,157 +0.04(+0.05%)
Dec 21, 2010 74.26 75.18 74.26 74.76 3,022,839 +0.69(+0.93%)
Dec 20, 2010 73.63 74.10 73.27 74.07 2,333,121 +0.39(+0.53%)
Dec 17, 2010 73.32 73.71 73.15 73.68 4,315,293 -0.14(-0.19%)
Dec 16, 2010 73.68 74.34 73.24 73.82 3,180,310 +0.41(+0.56%)
Dec 15, 2010 72.97 73.97 72.85 73.41 3,564,993 -0.15(-0.20%)
Dec 14, 2010 74.18 74.34 73.22 73.55 2,987,939 -0.35(-0.47%)
Dec 13, 2010 73.33 74.38 73.07 73.90 4,623,635 +1.19(+1.64%)
Dec 10, 2010 72.68 72.81 72.03 72.71 2,188,902 +0.27(+0.38%)
Dec 09, 2010 72.23 72.57 71.56 72.44 3,272,666 +0.56(+0.78%)
Dec 08, 2010 73.48 73.62 71.28 71.87 5,259,360 -1.72(-2.34%)
Dec 07, 2010 74.13 74.65 73.28 73.59 5,257,230 -0.06(-0.09%)
Dec 06, 2010 72.78 73.71 72.56 73.66 3,814,460 +0.83(+1.14%)
Dec 03, 2010 72.36 72.97 72.02 72.83 2,835,971 +0.46(+0.64%)
Dec 02, 2010 70.62 72.52 70.55 72.37 4,181,453 +1.97(+2.80%)
Dec 01, 2010 69.50 70.66 69.39 70.39 4,871,297 +2.29(+3.36%)
Nov 30, 2010 67.82 68.77 67.65 68.10 4,247,407 -0.49(-0.72%)
Nov 29, 2010 67.54 68.93 67.05 68.60 3,932,562 +0.78(+1.15%)
Nov 26, 2010 67.60 68.36 67.11 67.82 1,337,818 -0.80(-1.17%)
Nov 24, 2010 67.48 68.62 68.62 68.62 3,607,494 +1.78(+2.67%)
Nov 23, 2010 67.77 68.03 66.41 66.84 3,755,711 -1.71(-2.49%)
Nov 22, 2010 68.75 69.07 67.41 68.55 2,693,634 -0.49(-0.71%)
Nov 19, 2010 68.47 69.12 67.79 69.03 4,398,273 +0.56(+0.82%)
Nov 18, 2010 67.78 68.79 67.51 68.47 3,666,796 +1.54(+2.30%)
Nov 17, 2010 66.39 67.45 66.34 66.93 4,193,009 +0.34(+0.50%)
Nov 16, 2010 67.57 67.57 66.02 66.60 5,801,894 -1.50(-2.20%)
Nov 15, 2010 69.68 69.74 67.93 68.10 6,074,068 -1.19(-1.72%)
Nov 12, 2010 69.01 70.06 68.61 69.29 5,556,298 -0.76(-1.08%)
Nov 11, 2010 69.30 70.05 69.08 70.05 4,746,119 +0.29(+0.42%)
Nov 10, 2010 69.67 69.84 68.93 69.75 10,567,505 +0.18(+0.25%)
Nov 09, 2010 69.28 69.93 69.05 69.58 7,359,934 +0.64(+0.93%)
Nov 08, 2010 68.41 69.76 68.27 68.94 5,561,548 +0.17(+0.25%)
Nov 05, 2010 67.86 68.81 67.59 68.77 7,026,553 +0.57(+0.83%)
Nov 04, 2010 66.55 69.12 66.55 68.20 11,030,493 +3.30(+5.08%)
Nov 03, 2010 65.33 65.43 63.72 64.90 5,522,980 -0.34(-0.52%)
Nov 02, 2010 64.58 65.76 64.15 65.24 3,732,228 +1.34(+2.10%)
Nov 01, 2010 64.75 64.97 63.52 63.90 3,373,241 -0.01(-0.02%)
Oct 29, 2010 63.23 64.09 63.12 63.91 3,114,863 +0.42(+0.66%)
Oct 28, 2010 64.05 64.12 63.16 63.50 3,381,267 -0.09(-0.15%)
Oct 27, 2010 62.90 63.67 62.20 63.59 4,327,736 -0.35(-0.55%)
Oct 25, 2010 64.64 65.43 63.91 63.95 4,365,739 -0.15(-0.23%)
Oct 22, 2010 65.26 65.47 63.77 64.09 5,542,956 -1.06(-1.62%)
Oct 21, 2010 65.59 65.71 64.64 65.15 4,199,201 -0.27(-0.42%)
Oct 20, 2010 64.46 65.83 64.45 65.42 5,019,035 +0.90(+1.39%)
Oct 19, 2010 65.64 66.11 63.92 64.52 8,014,604 -2.57(-3.83%)
Oct 18, 2010 65.90 67.29 65.50 67.09 6,003,000 +1.39(+2.12%)
Oct 15, 2010 65.67 65.75 64.81 65.70 6,157,951 +0.57(+0.88%)
Oct 14, 2010 65.13 65.68 64.59 65.12 5,000,376 -0.04(-0.06%)
Oct 13, 2010 64.61 65.47 64.12 65.16 4,900,024 +1.08(+1.69%)
Oct 12, 2010 63.97 64.45 63.23 64.07 3,998,824 -0.28(-0.43%)
Oct 11, 2010 64.08 64.78 63.85 64.35 3,350,978 +0.30(+0.47%)
Oct 08, 2010 64.05 64.31 62.56 64.05 4,994,999 +1.19(+1.89%)
Oct 07, 2010 63.19 63.59 62.15 62.86 4,588,024 -0.07(-0.11%)
Oct 06, 2010 62.22 62.98 62.03 62.93 4,139,927 +0.54(+0.87%)
Oct 05, 2010 61.97 62.56 61.54 62.39 5,418,809 +1.19(+1.95%)
Oct 04, 2010 61.56 62.39 60.88 61.20 4,406,456 -0.80(-1.29%)
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.