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 (%)
Jan 29, 2010 64.52 64.65 61.48 61.91 4,952,218 -1.83(-2.87%)
Jan 28, 2010 64.59 65.42 63.08 63.74 5,295,605 +0.18(+0.29%)
Jan 27, 2010 64.08 64.60 62.61 63.56 5,208,773 -0.60(-0.94%)
Jan 26, 2010 63.92 65.13 63.73 64.16 5,365,194 -1.03(-1.58%)
Jan 25, 2010 64.44 65.79 64.29 65.19 6,089,650 +1.23(+1.93%)
Jan 22, 2010 65.41 65.74 63.76 63.96 7,099,427 -1.90(-2.88%)
Jan 21, 2010 67.27 67.35 65.65 65.86 6,435,098 -0.88(-1.31%)
Jan 20, 2010 66.91 66.91 66.24 66.73 5,085,464 -1.03(-1.52%)
Jan 19, 2010 66.94 67.89 66.54 67.76 4,716,423 +0.46(+0.69%)
Jan 15, 2010 66.96 67.30 67.30 67.30 3,908,346 +0.16(+0.24%)
Jan 14, 2010 66.94 67.32 66.52 67.14 3,033,098 +0.36(+0.54%)
Jan 13, 2010 65.34 66.95 65.11 66.77 3,975,782 +0.96(+1.45%)
Jan 12, 2010 65.88 66.52 65.49 65.82 4,804,052 -1.01(-1.52%)
Jan 11, 2010 67.17 67.65 66.18 66.83 3,763,473 +0.20(+0.30%)
Jan 08, 2010 66.33 66.76 65.57 66.63 6,568,531 -0.35(-0.52%)
Jan 07, 2010 67.71 67.71 66.37 66.98 3,858,850 -1.03(-1.52%)
Jan 06, 2010 66.75 68.09 66.37 68.01 4,630,387 +1.05(+1.57%)
Jan 05, 2010 66.25 66.99 65.79 66.96 3,942,532 +0.78(+1.18%)
Jan 04, 2010 65.60 66.55 65.34 66.18 3,783,177 +1.69(+2.62%)
Dec 31, 2009 65.11 64.49 64.49 64.49 2,363,469 -0.66(-1.01%)
Dec 30, 2009 64.94 65.32 64.60 65.15 2,111,971 -0.19(-0.29%)
Dec 29, 2009 65.96 66.09 65.18 65.34 2,538,656 -0.38(-0.58%)
Dec 28, 2009 65.92 66.55 65.27 65.72 2,419,452 +0.15(+0.23%)
Dec 24, 2009 65.48 65.92 65.34 65.57 763,867 +0.24(+0.37%)
Dec 23, 2009 64.94 65.55 64.59 65.32 3,210,410 +0.56(+0.87%)
Dec 22, 2009 63.80 65.07 63.77 64.76 3,720,933 +1.13(+1.78%)
Dec 21, 2009 62.60 64.07 62.60 63.63 3,788,562 +1.21(+1.93%)
Dec 18, 2009 63.38 63.53 62.12 62.42 5,770,677 -0.07(-0.11%)
Dec 17, 2009 62.84 63.24 62.25 62.49 5,531,759 -0.82(-1.29%)
Dec 16, 2009 62.38 63.65 62.20 63.31 5,770,707 +1.36(+2.20%)
Dec 15, 2009 61.57 62.28 61.10 61.95 5,467,777 +0.38(+0.61%)
Dec 14, 2009 61.31 61.85 61.22 61.57 6,358,457 +2.42(+4.09%)
Dec 11, 2009 59.80 59.89 58.93 59.15 4,701,849 -0.20(-0.34%)
Dec 10, 2009 58.50 59.43 58.37 59.35 5,487,206 +1.16(+2.00%)
Dec 09, 2009 58.09 58.50 57.28 58.19 4,678,285 +0.36(+0.62%)
Dec 08, 2009 58.03 58.28 57.45 57.83 5,567,893 -0.51(-0.88%)
Dec 07, 2009 58.50 59.07 57.82 58.35 5,987,158 -0.54(-0.91%)
Dec 04, 2009 59.87 60.85 58.55 58.88 5,621,507 -0.44(-0.74%)
Dec 03, 2009 60.13 60.78 59.22 59.32 3,186,497 -0.92(-1.53%)
Dec 02, 2009 60.78 61.23 60.07 60.24 3,131,758 -0.84(-1.38%)
Dec 01, 2009 60.16 61.62 60.16 61.08 5,800,125 +1.53(+2.56%)
Nov 30, 2009 59.52 60.36 59.10 59.56 4,126,722 -0.29(-0.49%)
Nov 27, 2009 59.28 60.33 58.24 59.85 3,158,155 -1.38(-2.25%)
Nov 25, 2009 61.13 61.40 60.39 61.23 4,713,022 +0.95(+1.58%)
Nov 24, 2009 60.84 61.12 60.08 60.28 3,897,467 -0.84(-1.37%)
Nov 23, 2009 61.43 62.15 60.82 61.12 3,101,857 +0.81(+1.35%)
Nov 20, 2009 60.26 60.53 59.57 60.30 3,997,449 -0.38(-0.62%)
Nov 19, 2009 61.89 61.97 60.11 60.68 4,215,447 -1.68(-2.69%)
Nov 18, 2009 63.47 63.59 62.15 62.35 5,331,744 -0.54(-0.86%)
Nov 17, 2009 62.14 63.11 62.02 62.90 3,381,696 +0.14(+0.23%)
Nov 16, 2009 62.04 63.13 62.04 62.75 4,386,387 +1.41(+2.29%)
Nov 13, 2009 61.20 61.49 60.37 61.35 4,647,152 +0.12(+0.19%)
Nov 12, 2009 62.64 63.07 60.87 61.23 3,899,377 -1.68(-2.66%)
Nov 11, 2009 63.30 63.48 62.41 62.90 3,136,204 +0.06(+0.09%)
Nov 10, 2009 62.89 63.17 61.84 62.85 5,028,923 -0.17(-0.28%)
Nov 09, 2009 62.52 63.17 62.38 63.02 5,631,518 +1.22(+1.97%)
Nov 06, 2009 60.87 62.27 60.74 61.80 4,243,528 -0.02(-0.03%)
Nov 05, 2009 61.73 62.29 61.23 61.82 4,993,285 +0.50(+0.82%)
Nov 04, 2009 61.78 62.23 60.98 61.32 6,882,333 +0.23(+0.38%)
Nov 03, 2009 58.92 61.35 58.54 61.09 6,628,646 +1.41(+2.36%)
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.