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 (%)
May 24, 2011 77.79 78.92 77.28 77.55 4,239,923 +0.58(+0.76%)
May 23, 2011 76.63 77.66 76.18 76.97 3,751,090 -1.23(-1.58%)
May 20, 2011 77.80 78.83 76.65 78.20 4,776,215 +0.10(+0.12%)
May 19, 2011 78.83 79.17 77.35 78.10 3,315,546 -0.28(-0.36%)
May 18, 2011 77.61 78.99 77.11 78.38 4,036,143 +1.18(+1.53%)
May 17, 2011 77.19 77.36 75.55 77.20 6,034,882 -0.53(-0.69%)
May 16, 2011 78.50 79.57 77.38 77.73 4,743,692 -1.26(-1.59%)
May 13, 2011 78.99 79.74 77.31 78.99 4,593,640 +0.53(+0.67%)
May 12, 2011 78.22 79.05 77.15 78.47 4,830,687 +0.00(+0.00%)
May 11, 2011 81.02 81.02 78.07 78.47 4,621,017 -2.88(-3.54%)
May 10, 2011 81.52 81.86 80.18 81.35 3,894,312 +0.39(+0.49%)
May 09, 2011 79.44 81.32 79.44 80.95 3,860,647 +1.98(+2.51%)
May 06, 2011 79.22 81.27 77.96 78.97 5,310,359 +0.87(+1.12%)
May 05, 2011 79.27 79.90 77.31 78.10 7,182,010 -2.40(-2.98%)
May 04, 2011 82.02 82.02 79.74 80.49 4,900,489 -1.61(-1.97%)
May 03, 2011 83.21 83.39 80.81 82.11 4,608,435 -1.14(-1.37%)
May 02, 2011 83.05 83.35 82.79 83.25 3,902,041 -1.54(-1.82%)
Apr 29, 2011 82.83 85.27 82.76 84.79 6,047,888 +2.14(+2.59%)
Apr 28, 2011 81.84 83.44 81.38 82.65 6,002,068 +1.96(+2.43%)
Apr 27, 2011 80.36 80.88 79.03 80.69 5,017,253 +0.46(+0.57%)
Apr 26, 2011 78.19 80.25 78.17 80.23 5,143,618 +2.29(+2.94%)
Apr 25, 2011 78.49 78.61 77.61 77.94 3,853,509 -0.46(-0.58%)
Apr 21, 2011 79.05 79.05 77.70 78.40 3,444,835 -0.38(-0.48%)
Apr 20, 2011 78.83 79.27 78.40 78.78 3,999,850 +1.28(+1.66%)
Apr 19, 2011 76.90 77.75 76.75 77.49 2,927,670 +0.80(+1.04%)
Apr 18, 2011 76.41 77.03 75.66 76.69 3,239,935 -0.93(-1.20%)
Apr 15, 2011 77.53 77.89 77.06 77.62 4,644,297 -0.01(-0.01%)
Apr 14, 2011 77.24 78.01 76.63 77.63 3,675,064 +0.10(+0.12%)
Apr 13, 2011 78.44 78.96 77.09 77.54 4,675,505 -0.09(-0.11%)
Apr 12, 2011 79.21 79.34 77.09 77.62 6,408,098 -2.44(-3.05%)
Apr 11, 2011 82.44 82.44 79.69 80.07 6,038,474 -2.48(-3.00%)
Apr 08, 2011 82.49 83.57 82.13 82.55 4,886,649 +0.87(+1.06%)
Apr 07, 2011 82.18 82.60 81.18 81.68 3,358,229 -0.51(-0.62%)
Apr 06, 2011 83.43 83.65 81.83 82.18 3,648,152 -1.05(-1.26%)
Apr 05, 2011 82.51 83.48 82.36 83.24 3,089,506 +0.60(+0.73%)
Apr 04, 2011 82.80 83.63 82.49 82.63 3,407,334 +0.20(+0.25%)
Apr 01, 2011 83.40 83.92 82.22 82.43 4,095,950 -0.60(-0.72%)
Mar 31, 2011 83.02 84.03 82.85 83.03 5,078,005 +0.31(+0.38%)
Mar 30, 2011 81.68 83.47 81.06 82.72 5,783,351 +1.58(+1.95%)
Mar 29, 2011 79.77 81.46 78.91 81.14 4,070,388 +1.07(+1.34%)
Mar 28, 2011 79.89 81.06 79.29 80.07 4,790,109 +0.20(+0.25%)
Mar 25, 2011 79.56 80.51 79.27 79.87 3,616,449 +0.67(+0.84%)
Mar 24, 2011 79.90 79.90 78.32 79.20 3,949,811 +0.23(+0.29%)
Mar 23, 2011 79.51 79.90 78.21 78.97 4,167,121 -0.86(-1.07%)
Mar 22, 2011 79.17 80.15 78.97 79.83 5,923,373 +0.49(+0.62%)
Mar 21, 2011 78.17 79.34 78.13 79.34 7,984,107 +3.16(+4.15%)
Mar 18, 2011 75.84 76.41 75.43 76.17 8,251,884 +1.27(+1.69%)
Mar 17, 2011 73.74 75.11 73.18 74.90 5,157,807 +2.78(+3.85%)
Mar 16, 2011 74.62 75.47 71.68 72.13 10,482,351 -2.61(-3.49%)
Mar 15, 2011 74.13 75.29 74.00 74.73 4,845,737 -0.81(-1.07%)
Mar 14, 2011 74.61 75.83 74.46 75.54 4,004,169 +0.19(+0.25%)
Mar 11, 2011 73.38 75.70 73.35 75.35 4,902,023 +1.83(+2.48%)
Mar 10, 2011 75.24 75.91 73.48 73.53 7,182,261 -3.00(-3.92%)
Mar 09, 2011 76.88 77.35 76.03 76.53 2,958,282 -0.44(-0.57%)
Mar 08, 2011 76.69 77.67 76.26 76.96 3,285,982 +0.25(+0.32%)
Mar 07, 2011 78.24 78.64 75.78 76.72 4,466,763 -1.05(-1.35%)
Mar 04, 2011 78.69 78.98 77.15 77.76 4,430,595 -0.14(-0.18%)
Mar 03, 2011 76.88 79.06 76.56 77.90 5,160,983 +1.11(+1.45%)
Mar 02, 2011 76.67 77.24 75.49 76.79 3,437,855 +0.15(+0.19%)
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.