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, 2010 61.67 62.51 60.69 61.67 10,026 -0.17(-0.28%)
Sep 29, 2010 61.06 62.21 60.98 61.84 4,164,878 +0.59(+0.96%)
Sep 28, 2010 61.78 61.88 60.36 61.25 634 -0.29(-0.47%)
Sep 27, 2010 61.92 62.30 61.53 61.54 3,058,895 -0.36(-0.58%)
Sep 24, 2010 60.71 62.23 60.20 61.90 5,490,422 +1.98(+3.31%)
Sep 23, 2010 59.92 60.58 59.38 59.92 4,202,978 -0.27(-0.45%)
Sep 22, 2010 60.69 61.57 60.08 60.19 3,373,688 -0.41(-0.68%)
Sep 21, 2010 60.50 61.07 59.98 60.60 5,073,086 +0.03(+0.04%)
Sep 20, 2010 59.87 60.84 59.38 60.58 4,876,167 +0.98(+1.64%)
Sep 17, 2010 59.60 60.07 58.40 59.60 6,188,721 +0.16(+0.27%)
Sep 15, 2010 59.32 59.67 58.83 59.44 4,470,206 -0.30(-0.50%)
Sep 14, 2010 59.57 60.54 59.28 59.74 4,577,100 +0.06(+0.11%)
Sep 13, 2010 59.75 59.92 59.27 59.68 3,985,310 +0.55(+0.93%)
Sep 10, 2010 58.93 59.33 58.66 59.13 5,552,075 +0.64(+1.10%)
Sep 09, 2010 58.98 59.05 57.97 58.48 5,141,609 +0.48(+0.83%)
Sep 08, 2010 57.00 58.33 57.00 58.01 4,511,908 +1.00(+1.76%)
Sep 07, 2010 58.06 58.25 56.97 57.00 615 -1.43(-2.44%)
Sep 03, 2010 58.31 59.08 57.90 58.43 7,195,137 +0.83(+1.45%)
Sep 02, 2010 58.44 58.44 55.25 57.60 1,318 -0.73(-1.25%)
Sep 01, 2010 57.56 58.73 57.54 58.33 5,469,493 +1.65(+2.90%)
Aug 31, 2010 56.63 56.97 55.96 56.68 6,825 +0.12(+0.21%)
Aug 30, 2010 56.62 57.44 56.52 56.56 6,193,263 +1.27(+2.30%)
Aug 27, 2010 56.53 56.86 54.63 55.29 6,003,683 -0.71(-1.26%)
Aug 26, 2010 55.99 56.41 54.99 55.99 14,945 +1.32(+2.42%)
Aug 25, 2010 54.79 54.92 53.84 54.67 64,929 -0.52(-0.94%)
Aug 24, 2010 55.51 56.06 55.10 55.19 770 -1.25(-2.21%)
Aug 23, 2010 57.34 57.52 56.37 56.43 5,778,162 -0.67(-1.18%)
Aug 20, 2010 57.39 57.56 56.78 57.11 5,383,531 -0.77(-1.33%)
Aug 19, 2010 58.35 58.56 57.51 57.88 770 -0.68(-1.16%)
Aug 18, 2010 58.38 58.83 57.78 58.56 158 -0.11(-0.18%)
Aug 17, 2010 58.26 58.98 58.04 58.67 1,822 +1.01(+1.75%)
Aug 16, 2010 57.28 57.84 57.09 57.66 4,218,824 +0.09(+0.15%)
Aug 13, 2010 57.57 58.41 57.44 57.57 4,332,226 -0.37(-0.64%)
Aug 12, 2010 57.57 58.88 57.41 57.94 6,277,941 -0.30(-0.52%)
Aug 11, 2010 58.98 59.15 58.06 58.25 59,400 -1.61(-2.69%)
Aug 10, 2010 59.91 60.50 59.19 59.85 634 -0.85(-1.39%)
Aug 09, 2010 60.76 61.08 60.07 60.70 3,768,324 +0.17(+0.28%)
Aug 06, 2010 60.53 60.93 59.37 60.53 7,358,669 -1.01(-1.64%)
Aug 05, 2010 61.25 61.73 60.69 61.54 5,406,372 -0.13(-0.21%)
Aug 04, 2010 61.92 62.24 60.89 61.67 40,438 -0.16(-0.27%)
Aug 03, 2010 61.94 62.21 61.27 61.83 5,860,068 -0.28(-0.46%)
Aug 02, 2010 61.22 62.33 60.98 62.12 6,704,550 +1.82(+3.02%)
Jul 30, 2010 60.30 60.72 59.17 60.30 7,688,569 +0.11(+0.19%)
Jul 29, 2010 59.80 60.68 59.61 60.18 792 +0.65(+1.09%)
Jul 28, 2010 59.53 60.20 59.05 59.53 584 -0.35(-0.58%)
Jul 27, 2010 59.88 60.84 59.24 59.88 729 -0.37(-0.61%)
Jul 26, 2010 59.59 60.31 58.98 60.24 13,040,604 +1.71(+2.92%)
Jul 23, 2010 56.28 58.94 56.19 58.54 46,339,492 +2.21(+3.93%)
Jul 22, 2010 55.97 56.85 55.39 56.32 2,434 +1.15(+2.09%)
Jul 21, 2010 55.17 56.05 54.88 55.17 16,323,284 -0.52(-0.94%)
Jul 20, 2010 55.69 55.90 53.28 55.69 6,806,100 +1.89(+3.51%)
Jul 19, 2010 52.75 53.94 52.49 53.80 8,240,419 +1.79(+3.43%)
Jul 16, 2010 52.02 53.85 51.79 52.02 8,725,688 -1.28(-2.41%)
Jul 15, 2010 54.61 54.79 52.99 53.30 8,409,642 -1.28(-2.35%)
Jul 14, 2010 54.32 54.84 53.82 54.58 4,050,819 +0.11(+0.21%)
Jul 13, 2010 54.47 54.90 54.00 54.47 2,696 +0.99(+1.86%)
Jul 12, 2010 54.53 54.53 52.93 53.48 10,714,862 -1.77(-3.20%)
Jul 09, 2010 55.24 55.33 54.52 55.24 4,387,717 +0.30(+0.55%)
Jul 08, 2010 55.49 55.49 54.24 54.94 5,252,941 +0.22(+0.40%)
Jul 07, 2010 52.48 54.72 52.45 54.72 7,387,846 +2.62(+5.02%)
Jul 06, 2010 53.18 53.25 51.65 52.11 1,970 +0.03(+0.05%)
Jul 02, 2010 52.08 53.27 51.75 52.08 4,318,894 -0.53(-1.02%)
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.