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 29, 2014 67.73 68.41 68.41 68.41 4,504,247 +0.31(+0.45%)
Aug 28, 2014 68.16 68.44 67.88 68.10 3,221,021 -0.11(-0.16%)
Aug 27, 2014 68.30 68.72 67.87 68.21 2,451,591 -0.01(-0.02%)
Aug 26, 2014 68.19 68.90 68.13 68.22 3,036,662 +0.08(+0.12%)
Aug 25, 2014 67.26 68.30 67.20 68.14 2,615,986 +1.08(+1.61%)
Aug 22, 2014 67.82 67.82 66.99 67.06 2,466,351 -0.88(-1.30%)
Aug 21, 2014 67.20 68.14 66.89 67.94 2,810,066 +0.53(+0.79%)
Aug 20, 2014 66.74 67.50 66.28 67.41 3,642,343 +0.72(+1.08%)
Aug 19, 2014 66.40 67.11 66.40 66.69 3,634,177 +0.52(+0.78%)
Aug 18, 2014 66.72 67.10 65.57 66.18 4,011,319 -0.12(-0.18%)
Aug 15, 2014 66.14 66.59 65.75 66.30 5,310,583 +0.50(+0.76%)
Aug 14, 2014 66.55 66.74 65.62 65.80 4,259,544 -0.44(-0.67%)
Aug 13, 2014 66.37 67.18 66.03 66.24 3,426,858 +0.09(+0.13%)
Aug 12, 2014 66.90 67.09 65.84 66.16 4,005,594 -0.94(-1.40%)
Aug 11, 2014 67.45 67.93 66.99 67.10 2,809,493 -0.34(-0.51%)
Aug 08, 2014 66.50 67.65 66.27 67.44 2,821,052 +1.22(+1.84%)
Aug 07, 2014 67.48 67.63 65.78 66.22 4,322,426 -0.93(-1.38%)
Aug 06, 2014 66.45 68.31 66.43 67.15 3,552,478 +0.38(+0.57%)
Aug 05, 2014 68.33 68.33 66.14 66.77 6,026,675 -1.96(-2.84%)
Aug 04, 2014 67.10 68.93 66.98 68.72 5,835,432 +1.32(+1.96%)
Aug 01, 2014 68.76 68.99 67.02 67.40 6,371,215 -1.57(-2.28%)
Jul 31, 2014 69.25 70.25 68.46 68.97 9,168,269 +0.92(+1.35%)
Jul 30, 2014 68.65 68.96 67.69 68.05 3,455,235 -0.02(-0.03%)
Jul 29, 2014 67.85 68.50 67.66 68.07 2,879,721 +0.03(+0.05%)
Jul 28, 2014 68.12 68.49 67.61 68.04 2,684,082 -0.39(-0.57%)
Jul 25, 2014 68.69 69.49 67.96 68.43 1,960,814 -0.50(-0.73%)
Jul 24, 2014 69.44 69.45 68.78 68.93 5,518,663 -0.59(-0.85%)
Jul 23, 2014 69.19 69.54 68.17 69.52 4,527,237 +0.24(+0.35%)
Jul 22, 2014 69.68 69.87 68.67 69.28 8,725,763 +3.06(+4.63%)
Jul 21, 2014 66.12 66.30 65.71 66.22 1,996,232 -0.01(-0.02%)
Jul 18, 2014 66.54 66.67 65.97 66.23 3,190,516 +0.11(+0.17%)
Jul 17, 2014 66.84 67.85 66.05 66.11 4,356,889 -0.64(-0.96%)
Jul 16, 2014 65.84 66.78 65.81 66.76 3,778,750 +1.29(+1.97%)
Jul 15, 2014 65.50 66.04 65.05 65.47 3,894,480 -0.41(-0.62%)
Jul 14, 2014 65.46 66.11 65.45 65.87 2,916,091 +0.77(+1.18%)
Jul 11, 2014 65.99 66.24 65.09 65.11 3,279,124 -1.22(-1.83%)
Jul 10, 2014 65.79 66.59 65.43 66.32 3,295,253 -0.29(-0.43%)
Jul 09, 2014 65.84 66.68 65.82 66.61 2,921,336 +0.80(+1.21%)
Jul 08, 2014 65.90 66.46 65.70 65.81 3,921,824 -0.39(-0.60%)
Jul 07, 2014 67.15 67.15 66.06 66.21 2,909,991 -0.66(-0.98%)
Jul 03, 2014 66.74 66.86 66.86 66.86 1,624,986 +0.12(+0.18%)
Jul 02, 2014 66.84 67.18 66.44 66.74 3,021,917 -0.44(-0.66%)
Jul 01, 2014 67.48 67.81 66.94 67.18 2,924,778 -0.07(-0.11%)
Jun 30, 2014 66.72 68.17 66.63 67.26 5,576,715 +0.57(+0.86%)
Jun 27, 2014 66.49 66.74 66.15 66.68 3,009,691 +0.05(+0.07%)
Jun 26, 2014 66.58 66.64 65.99 66.64 2,913,860 +0.21(+0.31%)
Jun 25, 2014 66.24 66.54 65.63 66.43 4,792,558 +0.35(+0.54%)
Jun 24, 2014 67.93 68.00 65.85 66.07 4,895,753 -1.84(-2.71%)
Jun 23, 2014 67.83 68.41 67.51 67.91 5,867,256 +0.61(+0.90%)
Jun 20, 2014 66.97 67.41 66.66 67.30 6,474,702 +0.45(+0.67%)
Jun 19, 2014 66.26 67.11 66.16 66.86 4,623,986 +0.28(+0.42%)
Jun 18, 2014 65.53 66.66 65.44 66.58 4,588,522 +1.07(+1.63%)
Jun 17, 2014 65.33 65.68 65.05 65.51 4,761,752 -0.13(-0.20%)
Jun 16, 2014 65.44 65.69 65.19 65.64 3,677,601 +0.36(+0.55%)
Jun 13, 2014 64.75 65.33 64.51 65.28 4,157,347 +0.90(+1.40%)
Jun 12, 2014 64.02 64.94 64.00 64.38 4,777,338 +0.60(+0.94%)
Jun 11, 2014 63.29 63.90 63.18 63.78 3,487,662 +0.24(+0.38%)
Jun 10, 2014 63.14 63.62 62.94 63.53 3,750,258 +0.49(+0.78%)
Jun 06, 2014 62.06 63.36 62.00 63.04 6,148,128 +0.76(+1.22%)
Jun 05, 2014 61.95 62.41 61.70 62.28 2,863,758 +0.45(+0.72%)
Jun 04, 2014 61.45 62.07 61.45 61.83 3,276,089 +0.33(+0.54%)
Jun 03, 2014 61.62 61.84 61.18 61.50 5,182,206 -0.43(-0.69%)
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.