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, 2016 51.89 52.02 49.64 49.70 4,318,243 -2.73(-5.21%)
Aug 30, 2016 53.10 53.83 52.15 52.43 1,560,592 -0.40(-0.76%)
Aug 29, 2016 52.05 53.15 51.85 52.83 1,350,290 +0.48(+0.92%)
Aug 26, 2016 52.79 53.18 52.00 52.35 1,846,007 -0.16(-0.30%)
Aug 25, 2016 52.58 53.04 51.96 52.51 1,704,647 -0.23(-0.44%)
Aug 24, 2016 52.97 53.33 52.60 52.74 1,730,182 -0.65(-1.22%)
Aug 23, 2016 53.07 53.48 52.51 53.39 2,715,262 +0.24(+0.45%)
Aug 22, 2016 52.58 53.30 52.32 53.15 1,926,494 -0.34(-0.64%)
Aug 19, 2016 53.39 53.70 52.97 53.49 2,046,781 -0.11(-0.21%)
Aug 18, 2016 51.99 53.75 51.77 53.60 3,314,970 +1.97(+3.82%)
Aug 17, 2016 50.90 51.94 50.45 51.63 3,073,020 +0.66(+1.29%)
Aug 16, 2016 49.67 51.34 48.88 50.97 3,756,938 +1.09(+2.19%)
Aug 15, 2016 49.37 50.07 49.09 49.88 2,948,672 +0.87(+1.78%)
Aug 12, 2016 49.70 50.15 48.90 49.01 2,791,208 -0.58(-1.17%)
Aug 11, 2016 49.34 50.27 48.94 49.59 3,053,477 +0.81(+1.66%)
Aug 10, 2016 50.40 50.78 48.71 48.78 3,211,808 -1.45(-2.89%)
Aug 09, 2016 50.66 50.84 49.82 50.23 3,316,497 -0.44(-0.87%)
Aug 08, 2016 50.15 51.74 50.07 50.67 4,476,904 +1.03(+2.07%)
Aug 05, 2016 49.90 50.06 48.05 49.64 5,645,717 -0.54(-1.08%)
Aug 04, 2016 51.18 52.90 49.94 50.18 5,225,768 -1.55(-3.00%)
Aug 03, 2016 50.15 51.87 49.40 51.73 4,234,178 +1.79(+3.58%)
Aug 02, 2016 50.50 50.83 48.82 49.94 2,556,020 +0.07(+0.14%)
Aug 01, 2016 51.82 52.00 49.62 49.87 3,433,174 -2.63(-5.01%)
Jul 29, 2016 51.15 52.74 51.00 52.50 2,493,592 +0.66(+1.27%)
Jul 28, 2016 51.72 52.49 51.54 51.84 1,919,516 +0.08(+0.15%)
Jul 27, 2016 52.82 53.89 51.37 51.76 2,393,734 -0.99(-1.88%)
Jul 26, 2016 51.69 52.87 51.58 52.75 1,828,611 +0.78(+1.50%)
Jul 25, 2016 53.04 53.24 51.65 51.97 2,741,749 -1.68(-3.13%)
Jul 22, 2016 53.90 54.25 53.17 53.65 2,215,548 +0.25(+0.47%)
Jul 21, 2016 54.75 55.93 53.27 53.40 2,815,535 -1.20(-2.20%)
Jul 20, 2016 54.35 55.06 53.41 54.60 2,134,868 -0.51(-0.93%)
Jul 19, 2016 56.11 56.28 54.91 55.11 2,228,560 -1.22(-2.17%)
Jul 18, 2016 56.91 57.07 56.08 56.33 2,406,966 -0.79(-1.38%)
Jul 15, 2016 57.46 57.64 56.70 57.12 2,633,024 +0.24(+0.42%)
Jul 14, 2016 57.36 57.73 56.80 56.88 1,950,706 +0.34(+0.60%)
Jul 13, 2016 57.54 57.83 56.04 56.54 2,718,042 -1.00(-1.74%)
Jul 12, 2016 56.40 58.34 56.20 57.54 2,963,377 +2.43(+4.41%)
Jul 11, 2016 55.54 56.25 55.04 55.11 2,023,452 -0.06(-0.11%)
Jul 08, 2016 55.70 54.90 54.68 55.17 2,592,281 +0.27(+0.49%)
Jul 07, 2016 55.97 56.67 54.45 54.90 2,323,167 -0.40(-0.72%)
Jul 06, 2016 54.39 55.47 54.18 55.30 2,420,512 +0.63(+1.15%)
Jul 05, 2016 55.41 56.13 53.72 54.67 2,374,879 -2.00(-3.53%)
Jul 01, 2016 55.76 56.67 56.67 56.67 2,583,600 +1.00(+1.80%)
Jun 30, 2016 55.82 56.08 55.10 55.67 3,052,748 -0.14(-0.25%)
Jun 29, 2016 54.76 56.23 54.60 55.81 2,701,734 +1.63(+3.01%)
Jun 28, 2016 53.42 54.20 52.95 54.18 2,438,262 +2.18(+4.19%)
Jun 27, 2016 53.88 54.16 51.38 52.00 4,084,473 -2.86(-5.21%)
Jun 24, 2016 55.50 56.92 54.80 54.86 6,229,095 -3.30(-5.67%)
Jun 23, 2016 57.14 58.18 56.54 58.16 3,879,777 +1.73(+3.07%)
Jun 22, 2016 56.62 56.85 55.75 56.43 2,806,740 -0.20(-0.35%)
Jun 21, 2016 54.82 57.00 54.27 56.63 2,897,007 +1.31(+2.37%)
Jun 20, 2016 54.99 55.62 54.45 55.32 2,245,993 +1.45(+2.69%)
Jun 17, 2016 53.77 54.47 53.54 53.87 3,163,326 +0.87(+1.64%)
Jun 16, 2016 53.62 53.62 51.91 53.00 3,027,880 -1.53(-2.81%)
Jun 15, 2016 54.31 55.41 53.77 54.53 2,548,722 -0.23(-0.42%)
Jun 14, 2016 53.69 55.37 53.47 54.76 3,349,303 +0.92(+1.71%)
Jun 13, 2016 53.03 54.55 52.53 53.84 3,042,498 +0.32(+0.60%)
Jun 10, 2016 55.16 55.59 53.03 53.52 3,236,928 -2.31(-4.14%)
Jun 09, 2016 56.22 56.96 55.65 55.83 3,068,912 -1.17(-2.05%)
Jun 08, 2016 59.00 59.02 56.69 57.00 3,498,838 -1.21(-2.08%)
Jun 07, 2016 56.22 58.44 56.13 58.21 4,089,163 +2.59(+4.66%)
Jun 06, 2016 55.47 55.84 54.87 55.62 2,460,123 +1.04(+1.91%)
Jun 03, 2016 55.92 56.34 54.16 54.58 2,866,324 -1.26(-2.26%)
Jun 02, 2016 55.51 56.01 54.86 55.84 2,683,986 -0.33(-0.59%)
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.