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 (%)
Sep 30, 2016 64.33 65.09 63.75 63.87 5,289,617 +0.13(+0.20%)
Sep 29, 2016 63.32 66.00 62.93 63.74 7,893,732 +0.04(+0.06%)
Sep 28, 2016 60.07 64.06 59.53 63.70 7,953,303 +4.11(+6.90%)
Sep 27, 2016 59.02 59.88 58.11 59.59 4,278,572 -0.35(-0.58%)
Sep 26, 2016 61.11 61.21 59.85 59.94 3,945,899 -0.08(-0.13%)
Sep 23, 2016 60.17 61.44 59.16 60.02 6,190,895 -0.98(-1.61%)
Sep 22, 2016 61.57 62.19 60.78 61.00 7,239,837 +0.11(+0.18%)
Sep 21, 2016 58.21 60.94 58.09 60.89 7,519,998 +3.40(+5.91%)
Sep 20, 2016 57.58 58.46 57.34 57.49 3,003,063 -0.36(-0.62%)
Sep 19, 2016 59.09 59.09 57.76 57.85 3,261,281 -0.71(-1.21%)
Sep 16, 2016 57.73 58.86 57.56 58.56 5,097,992 -0.14(-0.24%)
Sep 15, 2016 57.21 58.74 56.90 58.70 4,960,313 +1.95(+3.44%)
Sep 14, 2016 57.11 58.81 56.56 56.75 5,045,256 -0.76(-1.32%)
Sep 13, 2016 58.60 59.60 57.20 57.51 7,544,599 -2.39(-3.99%)
Sep 12, 2016 59.08 60.19 58.30 59.90 6,267,853 +0.50(+0.84%)
Sep 09, 2016 58.49 59.78 58.34 59.40 9,468,778 +0.35(+0.59%)
Sep 08, 2016 56.56 59.33 56.00 59.05 10,855,343 +3.92(+7.11%)
Sep 07, 2016 56.97 58.99 54.78 55.13 14,582,923 +3.46(+6.70%)
Sep 06, 2016 51.38 52.00 50.73 51.67 2,223,773 +0.38(+0.74%)
Sep 02, 2016 50.34 51.29 51.29 51.29 2,479,300 +1.50(+3.01%)
Sep 01, 2016 49.35 49.86 48.53 49.79 3,730,974 +0.09(+0.18%)
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%)
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.