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 29, 2017 32.12 32.12 32.12 0 -0.49(-1.52%)
Dec 28, 2017 32.58 32.77 32.46 32.61 2,729,132 -0.02(-0.05%)
Dec 27, 2017 32.94 32.98 32.42 32.63 2,795,812 -0.36(-1.08%)
Dec 26, 2017 32.81 33.25 32.60 32.99 2,764,314 +0.34(+1.05%)
Dec 22, 2017 33.02 33.14 32.40 32.64 3,323,406 -0.30(-0.92%)
Dec 21, 2017 31.36 33.07 31.12 32.95 6,765,471 +1.56(+4.97%)
Dec 20, 2017 30.93 31.47 30.47 31.39 3,830,068 +0.77(+2.51%)
Dec 19, 2017 30.47 31.13 30.35 30.62 3,440,877 +0.25(+0.83%)
Dec 18, 2017 30.13 30.54 29.82 30.37 4,575,196 +0.34(+1.14%)
Dec 15, 2017 30.17 30.50 29.88 30.03 6,762,764 +0.04(+0.13%)
Dec 14, 2017 30.14 30.61 29.94 29.99 4,113,457 -0.29(-0.95%)
Dec 13, 2017 30.30 30.73 30.01 30.28 4,964,178 +0.06(+0.20%)
Dec 12, 2017 30.22 31.03 29.91 30.22 5,476,261 -0.36(-1.17%)
Dec 11, 2017 31.12 32.07 30.49 30.58 6,811,199 -0.39(-1.25%)
Dec 08, 2017 31.29 31.50 30.88 30.96 4,497,837 +0.05(+0.17%)
Dec 07, 2017 30.85 31.37 30.76 30.91 2,892,376 +0.05(+0.15%)
Dec 06, 2017 32.07 30.79 30.86 3,492,368 -1.20(-3.75%)
Dec 05, 2017 32.74 32.90 31.98 32.07 2,459,259 -0.81(-2.45%)
Dec 04, 2017 33.47 34.04 32.80 32.87 3,624,953 -0.77(-2.28%)
Dec 01, 2017 32.17 34.06 32.13 33.64 7,101,141 +1.82(+5.71%)
Nov 30, 2017 31.20 32.02 31.19 31.82 4,851,714 +0.83(+2.68%)
Nov 29, 2017 30.52 31.27 30.50 30.99 2,350,235 +0.36(+1.17%)
Nov 28, 2017 30.35 30.66 30.07 30.64 2,784,242 +0.31(+1.03%)
Nov 27, 2017 31.17 31.33 30.23 30.32 3,868,509 -0.97(-3.11%)
Nov 24, 2017 31.78 31.90 31.28 31.30 1,450,745 -0.30(-0.96%)
Nov 22, 2017 31.90 32.24 31.59 31.60 2,752,636 +0.08(+0.24%)
Nov 21, 2017 31.44 31.88 31.37 31.53 2,651,931 +0.28(+0.90%)
Nov 20, 2017 31.17 31.61 30.96 31.24 3,558,715 -0.08(-0.27%)
Nov 17, 2017 31.08 31.47 30.93 31.33 2,778,451 +0.52(+1.70%)
Nov 16, 2017 31.28 31.37 30.58 30.80 3,221,670 -0.41(-1.32%)
Nov 15, 2017 31.43 31.64 30.98 31.21 3,753,470 -0.65(-2.03%)
Nov 14, 2017 32.75 32.86 31.84 31.86 3,221,634 -1.22(-3.70%)
Nov 13, 2017 33.47 33.47 32.90 33.09 2,589,218 -0.49(-1.45%)
Nov 10, 2017 34.39 34.50 33.50 33.57 2,941,330 -0.84(-2.45%)
Nov 09, 2017 33.72 34.71 33.58 34.42 4,527,189 +0.56(+1.64%)
Nov 08, 2017 34.32 34.46 33.56 33.86 5,738,296 -0.52(-1.50%)
Nov 07, 2017 34.93 35.35 34.30 34.38 4,942,305 -0.42(-1.20%)
Nov 06, 2017 32.80 34.80 32.72 34.80 7,166,591 +2.27(+6.99%)
Nov 03, 2017 31.78 32.87 31.72 32.52 4,106,272 +0.81(+2.57%)
Nov 02, 2017 31.68 33.08 31.50 31.71 4,645,713 -0.42(-1.30%)
Nov 01, 2017 31.78 32.48 31.59 32.13 4,630,444 +0.65(+2.08%)
Oct 31, 2017 31.04 31.59 30.83 31.47 2,725,696 +0.43(+1.37%)
Oct 30, 2017 31.05 31.57 30.81 31.05 3,054,748 +0.05(+0.17%)
Oct 27, 2017 29.81 31.17 29.75 30.99 4,765,228 +0.87(+2.90%)
Oct 26, 2017 30.10 30.43 29.59 30.12 4,093,842 +0.06(+0.20%)
Oct 25, 2017 30.34 30.42 29.65 30.06 5,217,209 -0.48(-1.57%)
Oct 24, 2017 30.79 31.05 30.28 30.54 7,247,271 -0.12(-0.40%)
Oct 23, 2017 31.62 31.85 30.64 30.66 6,706,822 -0.94(-2.96%)
Oct 20, 2017 31.99 32.07 31.55 31.59 5,825,233 -0.09(-0.29%)
Oct 19, 2017 31.65 32.29 31.59 31.69 4,895,200 -0.38(-1.17%)
Oct 18, 2017 32.17 32.78 31.96 32.06 5,509,845 -0.08(-0.26%)
Oct 17, 2017 32.00 32.45 31.72 32.14 4,513,181 +0.02(+0.07%)
Oct 16, 2017 31.57 32.15 31.35 32.12 5,574,121 +0.85(+2.72%)
Oct 13, 2017 31.60 31.63 30.92 31.27 4,016,905 +0.14(+0.46%)
Oct 12, 2017 31.20 31.38 30.34 31.13 8,163,306 -0.41(-1.31%)
Oct 11, 2017 31.99 32.14 31.35 31.54 6,474,471 -0.38(-1.18%)
Oct 10, 2017 33.86 34.02 31.88 31.92 13,449,366 -2.55(-7.39%)
Oct 09, 2017 34.08 34.51 33.75 34.47 4,361,254 +0.51(+1.51%)
Oct 06, 2017 34.02 34.38 33.58 33.96 3,389,999 -0.49(-1.42%)
Oct 05, 2017 33.97 34.55 33.87 34.44 2,818,173 +0.51(+1.51%)
Oct 04, 2017 34.17 34.34 33.64 33.93 6,107,505 -0.23(-0.66%)
Oct 03, 2017 34.39 34.53 33.96 34.16 2,178,104 -0.21(-0.61%)
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.