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, 2004 31.41 31.50 31.07 31.32 3,579,278 +0.23(+0.72%)
Sep 29, 2004 31.39 31.88 30.81 31.10 4,302,045 -0.27(-0.86%)
Sep 28, 2004 30.95 31.44 30.95 31.37 2,923,861 +0.61(+1.97%)
Sep 27, 2004 31.16 31.25 30.49 30.76 2,538,161 -0.20(-0.65%)
Sep 24, 2004 30.38 31.21 30.38 30.96 3,969,777 +0.24(+0.77%)
Sep 23, 2004 30.50 30.79 30.35 30.72 3,321,079 -0.06(-0.18%)
Sep 22, 2004 30.91 30.99 30.50 30.78 2,517,525 -0.29(-0.93%)
Sep 21, 2004 30.14 31.22 29.83 31.07 3,584,077 +0.98(+3.26%)
Sep 20, 2004 30.07 30.32 30.01 30.09 2,486,969 +0.09(+0.31%)
Sep 17, 2004 29.66 30.00 29.50 29.99 3,535,445 +0.68(+2.30%)
Sep 16, 2004 29.12 29.37 28.95 29.32 2,112,308 +0.21(+0.71%)
Sep 15, 2004 29.52 29.63 29.11 29.11 2,336,913 -0.41(-1.38%)
Sep 14, 2004 29.49 29.66 29.21 29.52 1,787,399 +0.10(+0.34%)
Sep 13, 2004 29.37 29.50 29.20 29.42 1,950,094 +0.21(+0.73%)
Sep 10, 2004 29.41 29.45 28.80 29.20 1,907,860 -0.21(-0.70%)
Sep 09, 2004 28.83 29.47 28.79 29.41 2,672,540 +0.64(+2.24%)
Sep 08, 2004 28.63 28.95 28.62 28.77 1,808,036 -0.07(-0.26%)
Sep 07, 2004 28.66 28.90 28.44 28.84 2,133,905 -0.05(-0.17%)
Sep 03, 2004 28.75 28.98 28.58 28.89 2,009,604 +0.04(+0.15%)
Sep 02, 2004 28.89 29.06 28.70 28.85 3,149,586 -0.04(-0.13%)
Sep 01, 2004 27.97 28.89 27.95 28.89 4,122,073 +0.95(+3.40%)
Aug 31, 2004 27.57 27.94 27.52 27.94 2,585,674 +0.37(+1.34%)
Aug 30, 2004 27.60 27.79 27.34 27.57 2,280,762 +0.01(+0.02%)
Aug 27, 2004 27.40 27.63 27.34 27.56 1,635,103 +0.25(+0.92%)
Aug 26, 2004 27.05 27.34 26.72 27.31 2,629,027 +0.16(+0.60%)
Aug 25, 2004 27.16 27.50 27.01 27.15 3,144,946 +0.11(+0.39%)
Aug 24, 2004 27.29 27.35 26.80 27.04 1,927,697 -0.16(-0.60%)
Aug 23, 2004 27.72 27.82 27.04 27.20 3,452,098 -0.51(-1.85%)
Aug 20, 2004 27.54 28.10 27.48 27.72 3,675,423 +0.46(+1.67%)
Aug 19, 2004 27.19 27.37 27.09 27.26 3,747,252 +0.12(+0.44%)
Aug 18, 2004 26.67 27.18 26.67 27.14 3,530,966 +0.51(+1.90%)
Aug 17, 2004 27.30 27.30 26.57 26.64 3,730,774 -0.67(-2.45%)
Aug 16, 2004 27.49 27.49 27.07 27.30 3,324,918 +0.09(+0.32%)
Aug 13, 2004 26.75 27.42 26.70 27.22 3,052,961 +0.62(+2.33%)
Aug 12, 2004 27.00 27.40 26.60 26.60 4,253,572 -0.35(-1.30%)
Aug 11, 2004 27.25 27.50 26.54 26.95 5,656,712 -0.54(-1.98%)
Aug 10, 2004 27.49 27.75 27.35 27.49 2,915,862 +0.13(+0.48%)
Aug 09, 2004 26.85 27.63 26.82 27.36 2,968,494 +0.58(+2.15%)
Aug 06, 2004 27.51 27.60 26.72 26.79 3,371,151 -0.84(-3.05%)
Aug 05, 2004 28.25 28.52 27.50 27.63 4,042,245 -0.78(-2.75%)
Aug 04, 2004 29.16 29.17 28.39 28.41 4,140,470 -0.91(-3.09%)
Aug 03, 2004 29.05 29.50 28.97 29.32 2,720,533 +0.36(+1.23%)
Aug 02, 2004 28.95 29.02 28.45 28.96 2,806,599 -0.12(-0.43%)
Jul 30, 2004 29.10 29.10 28.84 29.09 3,194,059 +0.24(+0.85%)
Jul 29, 2004 29.04 29.13 28.52 28.84 3,317,399 -0.09(-0.30%)
Jul 28, 2004 28.82 29.12 28.55 28.93 2,783,723 +0.26(+0.92%)
Jul 27, 2004 28.20 28.69 27.97 28.67 2,410,821 +0.60(+2.14%)
Jul 26, 2004 28.61 28.88 27.97 28.07 2,695,897 -0.42(-1.47%)
Jul 23, 2004 28.54 28.81 28.25 28.49 1,551,276 -0.16(-0.55%)
Jul 22, 2004 28.29 28.82 28.22 28.64 2,286,041 +0.26(+0.90%)
Jul 21, 2004 29.07 29.50 28.39 28.39 2,249,407 -0.68(-2.34%)
Jul 20, 2004 29.28 29.32 28.93 29.07 2,162,860 -0.19(-0.64%)
Jul 19, 2004 29.38 29.49 28.98 29.25 2,288,281 -0.06(-0.19%)
Jul 16, 2004 29.17 29.52 28.84 29.31 2,863,710 +0.32(+1.12%)
Jul 15, 2004 28.74 29.00 28.57 28.99 2,974,093 +0.34(+1.20%)
Jul 14, 2004 28.50 28.69 28.33 28.64 2,279,482 +0.14(+0.48%)
Jul 13, 2004 28.44 28.52 28.16 28.50 2,656,543 +0.21(+0.75%)
Jul 12, 2004 28.42 28.50 28.10 28.29 2,379,306 -0.09(-0.31%)
Jul 09, 2004 28.31 28.75 28.31 28.38 2,628,547 +0.00(+0.00%)
Jul 08, 2004 28.75 28.91 28.25 28.38 3,389,708 -0.36(-1.24%)
Jul 07, 2004 28.24 28.74 27.97 28.74 4,062,242 +0.42(+1.48%)
Jul 06, 2004 27.72 28.32 27.63 28.32 4,343,158 +0.98(+3.59%)
Jul 02, 2004 27.47 27.57 27.26 27.34 1,694,614 -0.11(-0.39%)
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.