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 (%)
Feb 26, 2010 64.96 65.17 64.11 64.97 3,789,999 +0.31(+0.48%)
Feb 25, 2010 63.22 64.77 62.73 64.65 4,586,652 +0.55(+0.85%)
Feb 24, 2010 63.99 64.29 63.31 64.11 6,094,280 -0.12(-0.19%)
Feb 23, 2010 64.75 65.29 63.82 64.23 7,728,446 -0.98(-1.50%)
Feb 22, 2010 66.05 66.19 64.59 65.20 5,302,029 -0.62(-0.94%)
Feb 19, 2010 64.62 66.02 64.25 65.82 5,238,155 +1.04(+1.60%)
Feb 18, 2010 63.86 65.21 63.49 64.79 5,258,906 -0.13(-0.21%)
Feb 17, 2010 65.17 65.59 64.60 64.92 4,864,306 -0.07(-0.11%)
Feb 16, 2010 63.93 65.25 63.22 64.99 6,888,079 +2.57(+4.12%)
Feb 12, 2010 61.81 62.42 62.42 62.42 4,511,729 -0.15(-0.24%)
Feb 11, 2010 61.72 62.68 61.35 62.57 6,240,576 +0.80(+1.29%)
Feb 10, 2010 61.45 62.15 60.38 61.77 6,429,471 +0.03(+0.04%)
Feb 09, 2010 61.77 62.59 61.15 61.75 6,132,218 +0.56(+0.92%)
Feb 08, 2010 61.60 62.14 60.73 61.19 4,280,656 -0.50(-0.80%)
Feb 05, 2010 62.09 62.67 59.64 61.68 6,609,001 -0.30(-0.49%)
Feb 04, 2010 64.06 64.31 61.88 61.98 4,375,287 -2.78(-4.30%)
Feb 03, 2010 65.55 65.80 64.39 64.76 2,706,665 -0.82(-1.25%)
Feb 02, 2010 64.20 65.78 63.80 65.59 3,545,248 +2.03(+3.19%)
Feb 01, 2010 62.35 64.27 62.27 63.56 3,984,652 +1.65(+2.66%)
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%)
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.