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 28, 2004 25.10 25.41 25.08 25.23 2,342,832 +0.20(+0.80%)
May 27, 2004 25.57 25.57 24.91 25.03 3,805,803 -0.54(-2.13%)
May 26, 2004 26.37 26.37 25.56 25.57 3,814,281 -0.61(-2.32%)
May 25, 2004 25.66 26.24 25.50 26.18 5,498,177 +0.68(+2.65%)
May 24, 2004 24.38 25.55 24.38 25.50 4,309,564 +1.14(+4.70%)
May 21, 2004 24.68 24.78 24.09 24.36 2,987,691 -0.32(-1.29%)
May 20, 2004 24.97 25.17 24.55 24.68 3,459,297 -0.06(-0.25%)
May 19, 2004 24.85 25.26 24.69 24.74 4,066,882 +0.01(+0.05%)
May 18, 2004 25.57 25.75 24.66 24.73 4,550,166 -1.08(-4.19%)
May 17, 2004 25.63 26.00 25.40 25.81 3,615,752 +0.11(+0.44%)
May 14, 2004 25.07 26.09 25.07 25.70 2,925,301 +0.69(+2.78%)
May 13, 2004 25.10 25.34 24.76 25.00 4,946,584 -0.09(-0.37%)
May 12, 2004 25.32 25.53 24.85 25.10 5,583,764 -0.44(-1.74%)
May 11, 2004 25.00 25.63 25.00 25.54 4,185,103 +0.70(+2.82%)
May 10, 2004 25.16 25.32 24.69 24.84 6,024,815 -1.11(-4.26%)
May 07, 2004 26.63 26.82 25.89 25.95 2,529,043 -0.73(-2.74%)
May 06, 2004 26.84 26.99 26.31 26.68 2,379,306 -0.15(-0.56%)
May 05, 2004 26.54 26.91 26.25 26.83 3,121,910 +0.08(+0.30%)
May 04, 2004 26.97 27.24 26.53 26.75 3,501,850 -0.14(-0.53%)
May 03, 2004 26.27 26.98 26.12 26.89 4,300,125 +0.72(+2.75%)
Apr 30, 2004 26.11 26.54 25.89 26.17 3,730,454 +0.13(+0.48%)
Apr 29, 2004 27.07 27.16 25.63 26.05 5,047,368 -1.19(-4.36%)
Apr 28, 2004 27.67 28.05 27.19 27.24 3,611,273 -0.44(-1.58%)
Apr 27, 2004 26.97 27.81 26.94 27.67 3,555,602 +0.83(+3.10%)
Apr 26, 2004 26.72 27.13 26.72 26.84 3,573,839 +0.00(+0.00%)
Apr 23, 2004 27.49 27.49 26.72 26.84 4,925,947 -0.39(-1.45%)
Apr 22, 2004 26.88 27.82 26.83 27.24 5,962,584 -0.31(-1.13%)
Apr 21, 2004 27.41 27.67 26.96 27.55 2,842,914 -0.01(-0.05%)
Apr 20, 2004 28.13 28.30 27.56 27.56 2,711,414 -0.59(-2.09%)
Apr 19, 2004 28.43 28.75 27.95 28.15 3,514,808 -0.28(-0.99%)
Apr 16, 2004 28.13 28.59 28.07 28.43 4,506,013 +0.39(+1.40%)
Apr 15, 2004 27.38 28.11 27.37 28.04 3,686,941 +0.54(+1.95%)
Apr 14, 2004 26.76 27.70 26.76 27.50 4,403,789 +0.33(+1.22%)
Apr 13, 2004 27.22 27.54 27.15 27.17 4,570,643 +0.15(+0.56%)
Apr 12, 2004 26.73 27.56 26.64 27.02 4,688,384 +0.43(+1.60%)
Apr 08, 2004 27.00 27.00 26.43 26.59 3,214,055 +0.14(+0.52%)
Apr 07, 2004 26.38 26.75 26.26 26.45 2,309,077 +0.07(+0.26%)
Apr 06, 2004 26.38 26.70 26.27 26.39 1,978,569 +0.01(+0.02%)
Apr 05, 2004 26.32 26.57 26.29 26.38 2,755,727 +0.15(+0.57%)
Apr 02, 2004 26.32 26.44 26.14 26.23 4,539,288 -0.31(-1.15%)
Apr 01, 2004 26.99 27.28 26.44 26.54 4,642,951 -0.45(-1.67%)
Mar 31, 2004 27.00 27.19 26.79 26.99 3,947,380 +0.13(+0.49%)
Mar 30, 2004 26.32 27.05 26.31 26.85 3,342,035 +0.54(+2.07%)
Mar 29, 2004 26.01 26.48 26.01 26.31 2,512,405 +0.35(+1.35%)
Mar 26, 2004 25.55 26.24 25.55 25.96 3,678,303 +0.47(+1.84%)
Mar 25, 2004 25.47 25.65 25.37 25.49 7,083,528 +0.17(+0.69%)
Mar 24, 2004 26.19 26.38 25.25 25.32 5,158,550 -1.05(-3.98%)
Mar 23, 2004 26.33 26.45 26.13 26.37 4,306,684 +0.26(+0.98%)
Mar 22, 2004 26.00 26.41 25.97 26.11 3,852,675 -0.21(-0.81%)
Mar 19, 2004 26.95 26.98 26.25 26.32 2,894,106 -0.66(-2.43%)
Mar 18, 2004 26.76 27.13 26.48 26.98 3,133,588 +0.19(+0.70%)
Mar 17, 2004 26.59 26.84 26.44 26.79 2,728,532 +0.53(+2.00%)
Mar 16, 2004 27.07 27.07 26.21 26.27 3,694,940 -0.14(-0.54%)
Mar 15, 2004 25.96 26.57 25.96 26.41 4,324,601 +0.61(+2.35%)
Mar 12, 2004 25.12 25.81 25.12 25.80 3,758,930 +0.71(+2.81%)
Mar 11, 2004 25.32 25.52 25.00 25.10 5,737,980 -0.56(-2.19%)
Mar 10, 2004 26.13 26.33 25.60 25.66 2,809,319 -0.54(-2.05%)
Mar 09, 2004 26.50 26.59 25.94 26.20 2,856,831 -0.31(-1.16%)
Mar 08, 2004 26.56 26.86 26.40 26.50 2,380,426 +0.09(+0.33%)
Mar 05, 2004 26.09 26.60 26.04 26.42 3,938,262 +0.39(+1.51%)
Mar 04, 2004 26.59 26.60 25.92 26.02 4,948,503 -0.43(-1.63%)
Mar 03, 2004 26.18 26.59 25.95 26.45 3,763,089 +0.19(+0.71%)
Mar 02, 2004 26.84 27.13 26.17 26.27 4,835,561 -0.12(-0.45%)
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.