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 28, 2013 48.41 48.74 48.12 48.39 5,384,409 -0.07(-0.15%)
Feb 27, 2013 47.79 48.74 47.79 48.46 6,066,111 +0.53(+1.11%)
Feb 26, 2013 48.02 48.34 47.32 47.93 6,426,712 +0.20(+0.42%)
Feb 25, 2013 49.55 49.55 47.73 47.73 6,096,477 -1.40(-2.85%)
Feb 22, 2013 49.14 49.42 48.73 49.13 4,579,751 +0.19(+0.39%)
Feb 21, 2013 49.00 49.29 48.53 48.94 7,012,536 -0.24(-0.49%)
Feb 20, 2013 50.32 50.34 49.14 49.18 9,068,313 -1.19(-2.35%)
Feb 19, 2013 50.07 50.41 49.72 50.37 8,985,372 +0.29(+0.59%)
Feb 15, 2013 52.18 52.23 49.92 50.07 16,622,161 -2.27(-4.33%)
Feb 14, 2013 54.55 54.73 52.20 52.34 13,281,407 -2.61(-4.74%)
Feb 13, 2013 54.85 55.01 54.54 54.95 4,862,976 +0.10(+0.18%)
Feb 12, 2013 54.77 55.01 54.30 54.85 4,198,758 +0.24(+0.44%)
Feb 11, 2013 55.26 55.69 54.56 54.61 3,387,750 -0.55(-0.99%)
Feb 08, 2013 54.82 55.50 54.80 55.16 3,348,547 +0.59(+1.09%)
Feb 07, 2013 55.45 55.45 54.42 54.56 3,966,826 -0.76(-1.38%)
Feb 06, 2013 55.08 55.49 54.80 55.33 3,458,053 +0.87(+1.60%)
Feb 04, 2013 55.23 55.25 54.32 54.45 4,753,322 -1.17(-2.10%)
Feb 01, 2013 55.12 55.71 54.65 55.62 5,127,386 +1.04(+1.91%)
Jan 31, 2013 54.82 55.01 54.41 54.58 4,515,939 -0.39(-0.71%)
Jan 30, 2013 55.65 56.26 54.87 54.97 5,071,927 -0.66(-1.19%)
Jan 29, 2013 54.56 55.76 54.45 55.63 5,699,077 +1.08(+1.97%)
Jan 28, 2013 55.03 55.03 54.15 54.56 3,752,061 -0.27(-0.50%)
Jan 25, 2013 54.41 55.05 54.41 54.83 5,194,849 +0.59(+1.09%)
Jan 24, 2013 53.53 54.58 53.51 54.24 5,287,133 +0.77(+1.44%)
Jan 23, 2013 53.72 54.05 53.40 53.47 3,483,344 -0.34(-0.63%)
Jan 22, 2013 53.29 53.82 52.72 53.81 4,181,028 +0.50(+0.93%)
Jan 18, 2013 52.99 53.43 52.94 53.31 4,586,241 +0.33(+0.61%)
Jan 17, 2013 52.75 53.13 52.39 52.99 3,320,835 +0.54(+1.03%)
Jan 16, 2013 52.03 52.54 51.87 52.45 3,245,803 +0.28(+0.53%)
Jan 15, 2013 51.78 52.19 51.48 52.17 2,968,655 +0.05(+0.09%)
Jan 14, 2013 52.14 52.48 51.86 52.12 2,232,469 -0.16(-0.30%)
Jan 11, 2013 52.30 52.43 51.88 52.28 2,993,400 -0.09(-0.17%)
Jan 10, 2013 52.04 52.37 51.70 52.37 3,490,208 +0.72(+1.39%)
Jan 09, 2013 52.19 52.24 51.42 51.65 3,906,595 -0.20(-0.39%)
Jan 08, 2013 52.02 52.07 51.52 51.85 4,193,963 -0.29(-0.55%)
Jan 07, 2013 53.08 53.20 51.99 52.13 7,264,361 -1.85(-3.43%)
Jan 04, 2013 53.33 54.32 53.15 53.98 4,772,643 +0.90(+1.69%)
Jan 03, 2013 52.30 53.49 51.93 53.09 4,770,209 +0.70(+1.34%)
Jan 02, 2013 51.84 52.39 50.91 52.39 5,346,440 +1.47(+2.89%)
Dec 31, 2012 49.75 50.96 49.63 50.91 3,777,686 +0.92(+1.84%)
Dec 28, 2012 50.34 50.53 49.97 49.99 3,384,299 -0.77(-1.52%)
Dec 27, 2012 50.74 50.92 50.07 50.77 3,274,346 +0.00(+0.00%)
Dec 26, 2012 51.36 51.48 50.71 50.77 2,742,820 -0.29(-0.56%)
Dec 24, 2012 51.49 51.58 50.99 51.05 2,100,118 -0.86(-1.65%)
Dec 21, 2012 51.02 51.91 50.68 51.91 6,146,206 +0.02(+0.04%)
Dec 20, 2012 52.01 52.22 51.43 51.89 4,774,942 +0.06(+0.11%)
Dec 19, 2012 51.94 52.54 51.81 51.83 6,123,232 -0.18(-0.35%)
Dec 18, 2012 50.30 52.12 50.19 52.01 6,754,595 +1.75(+3.49%)
Dec 17, 2012 50.16 50.46 49.90 50.26 3,427,496 +0.29(+0.57%)
Dec 14, 2012 49.94 50.28 49.82 49.97 3,673,007 -0.25(-0.49%)
Dec 13, 2012 50.19 50.86 49.77 50.22 4,927,821 -0.27(-0.53%)
Dec 12, 2012 49.89 50.94 49.81 50.49 7,411,617 +0.95(+1.91%)
Dec 11, 2012 48.92 49.55 48.86 49.54 6,241,311 +0.83(+1.71%)
Dec 10, 2012 49.11 49.29 48.47 48.71 6,255,826 -0.93(-1.88%)
Dec 07, 2012 49.71 49.92 49.38 49.64 3,773,851 +0.09(+0.18%)
Dec 06, 2012 50.06 50.25 49.20 49.55 5,518,335 -0.88(-1.75%)
Dec 05, 2012 49.69 50.71 49.64 50.43 5,237,478 +0.95(+1.93%)
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.