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 (%)
Aug 31, 2011 66.03 66.86 64.95 65.68 6,631,077 +0.24(+0.37%)
Aug 30, 2011 65.47 65.94 64.41 65.44 4,628,289 -0.35(-0.53%)
Aug 29, 2011 64.86 65.84 64.61 65.79 3,251,795 +1.88(+2.94%)
Aug 26, 2011 62.36 64.28 61.19 63.91 4,682,962 +0.83(+1.32%)
Aug 25, 2011 64.35 64.88 62.71 63.08 4,419,386 -0.94(-1.47%)
Aug 24, 2011 63.70 64.19 62.46 64.02 4,196,507 +0.13(+0.20%)
Aug 23, 2011 61.29 63.91 60.86 63.89 5,093,580 +2.61(+4.26%)
Aug 22, 2011 63.73 63.73 60.98 61.28 5,091,586 -0.55(-0.90%)
Aug 19, 2011 61.50 63.67 61.47 61.84 5,517,341 -0.55(-0.89%)
Aug 18, 2011 64.53 64.62 61.56 62.39 6,655,804 -4.45(-6.66%)
Aug 17, 2011 67.07 68.39 66.56 66.84 3,702,107 +0.35(+0.53%)
Aug 16, 2011 66.94 67.41 65.69 66.49 5,869,945 -0.69(-1.02%)
Aug 15, 2011 66.53 67.72 66.26 67.18 4,372,598 +1.43(+2.17%)
Aug 12, 2011 66.89 67.16 65.16 65.75 4,147,941 +0.04(+0.06%)
Aug 11, 2011 63.66 66.77 62.80 65.72 7,333,695 +2.72(+4.32%)
Aug 10, 2011 63.65 65.54 62.50 63.00 7,340,639 -2.09(-3.21%)
Aug 09, 2011 64.72 65.53 60.20 65.09 10,579,404 +2.39(+3.81%)
Aug 08, 2011 64.72 66.11 62.57 62.70 12,466,673 -5.30(-7.80%)
Aug 05, 2011 70.49 71.38 64.84 68.00 7,625,334 -1.58(-2.27%)
Aug 04, 2011 74.63 75.73 69.39 69.58 8,457,764 -5.91(-7.83%)
Aug 03, 2011 76.61 76.74 73.26 75.49 7,058,318 -1.00(-1.31%)
Aug 02, 2011 78.14 79.05 76.45 76.49 4,695,863 -2.57(-3.26%)
Aug 01, 2011 80.11 80.27 78.15 79.06 3,962,588 +0.22(+0.27%)
Jul 29, 2011 77.85 79.67 77.75 78.84 3,693,568 -0.58(-0.73%)
Jul 28, 2011 79.42 80.61 78.91 79.42 2,768,787 +0.07(+0.09%)
Jul 27, 2011 80.78 80.84 78.92 79.35 3,266,189 -2.05(-2.51%)
Jul 26, 2011 81.73 82.38 81.09 81.40 2,601,956 -0.21(-0.26%)
Jul 25, 2011 80.85 82.14 80.70 81.61 2,483,391 -0.26(-0.32%)
Jul 22, 2011 81.51 82.05 80.71 81.87 2,863,159 +0.17(+0.20%)
Jul 21, 2011 80.46 82.11 80.27 81.71 3,940,953 +1.62(+2.02%)
Jul 20, 2011 80.13 80.25 79.40 80.09 3,396,602 +0.15(+0.18%)
Jul 19, 2011 78.71 80.06 78.71 79.94 4,056,769 +1.85(+2.37%)
Jul 18, 2011 78.31 78.45 77.28 78.09 3,398,912 -0.44(-0.56%)
Jul 15, 2011 77.26 78.62 76.93 78.53 4,704,957 +2.30(+3.02%)
Jul 14, 2011 77.44 77.65 75.97 76.23 3,320,523 -0.90(-1.17%)
Jul 13, 2011 77.28 78.24 76.93 77.13 4,096,740 +0.25(+0.32%)
Jul 12, 2011 76.69 77.91 76.48 76.88 2,948,424 -0.22(-0.28%)
Jul 11, 2011 78.02 78.40 76.69 77.10 3,578,023 -2.45(-3.08%)
Jul 08, 2011 79.04 79.77 78.73 79.55 3,191,902 -0.79(-0.99%)
Jul 07, 2011 79.65 80.51 79.58 80.35 3,465,410 +1.70(+2.16%)
Jul 06, 2011 78.28 78.85 77.68 78.65 3,005,958 -0.50(-0.63%)
Jul 05, 2011 78.35 79.57 78.29 79.15 2,539,681 +0.48(+0.61%)
Jul 01, 2011 78.16 78.76 77.33 78.67 2,397,420 +0.22(+0.28%)
Jun 30, 2011 77.43 78.69 77.25 78.45 3,938,980 +1.46(+1.90%)
Jun 29, 2011 76.49 77.84 76.23 76.98 4,296,194 +0.83(+1.09%)
Jun 28, 2011 74.27 76.20 74.26 76.16 3,802,672 +2.26(+3.05%)
Jun 27, 2011 73.16 74.18 73.16 73.90 2,691,765 +0.17(+0.22%)
Jun 24, 2011 74.62 75.04 73.50 73.74 4,848,151 -0.91(-1.22%)
Jun 23, 2011 74.02 74.77 73.28 74.64 5,756,030 -0.57(-0.75%)
Jun 22, 2011 75.32 76.40 75.15 75.21 3,345,691 -0.51(-0.67%)
Jun 21, 2011 74.84 76.07 74.71 75.72 3,449,033 +1.46(+1.97%)
Jun 20, 2011 73.94 74.34 73.91 74.26 4,113,259 -0.23(-0.31%)
Jun 17, 2011 75.06 75.31 73.96 74.49 5,758,841 +0.10(+0.14%)
Jun 16, 2011 74.50 74.99 73.30 74.38 4,486,746 +0.55(+0.74%)
Jun 15, 2011 74.63 75.62 73.32 73.84 4,519,460 -1.37(-1.83%)
Jun 14, 2011 74.68 75.64 74.65 75.21 3,361,373 +1.37(+1.85%)
Jun 13, 2011 74.94 75.33 73.07 73.84 3,966,449 -1.02(-1.36%)
Jun 10, 2011 75.81 76.02 74.74 74.86 4,254,005 -1.61(-2.11%)
Jun 09, 2011 76.33 76.87 75.78 76.48 3,375,685 +0.51(+0.67%)
Jun 08, 2011 75.16 77.36 75.16 75.97 5,561,328 +1.01(+1.35%)
Jun 07, 2011 75.67 76.34 74.47 74.96 5,635,806 +0.46(+0.62%)
Jun 06, 2011 75.72 76.36 74.38 74.49 4,061,854 -1.44(-1.90%)
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.