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, 2005 71.15 71.95 70.31 71.62 4,676,000 +0.86(+1.22%)
Aug 30, 2005 70.04 71.00 70.02 70.76 3,252,900 +1.03(+1.48%)
Aug 29, 2005 69.87 71.86 69.11 69.73 3,116,800 -0.11(-0.16%)
Aug 26, 2005 70.80 71.15 69.50 69.84 1,906,200 -0.88(-1.24%)
Aug 25, 2005 70.65 71.08 70.28 70.72 2,163,800 -0.04(-0.06%)
Aug 24, 2005 70.00 70.95 69.52 70.76 3,400,900 +1.34(+1.93%)
Aug 23, 2005 69.34 69.75 68.05 69.42 2,352,400 +0.60(+0.87%)
Aug 22, 2005 69.57 70.05 68.39 68.82 2,493,100 +0.02(+0.03%)
Aug 19, 2005 67.95 69.24 67.95 68.80 2,035,700 +1.40(+2.08%)
Aug 18, 2005 67.39 68.50 66.47 67.40 2,689,300 -0.03(-0.04%)
Aug 17, 2005 69.45 70.67 67.25 67.43 3,342,600 -1.85(-2.67%)
Aug 16, 2005 71.35 71.42 69.27 69.28 2,308,300 -1.82(-2.56%)
Aug 15, 2005 72.27 72.30 71.03 71.10 1,556,200 -1.23(-1.70%)
Aug 12, 2005 72.75 72.75 71.42 72.33 1,740,000 +0.08(+0.11%)
Aug 11, 2005 71.75 72.85 71.33 72.25 2,551,200 +0.32(+0.44%)
Aug 10, 2005 70.20 71.93 70.00 71.93 2,830,500 +2.49(+3.59%)
Aug 09, 2005 70.10 70.16 69.14 69.44 1,889,400 -0.24(-0.34%)
Aug 08, 2005 69.75 70.95 69.53 69.68 2,677,900 +1.25(+1.83%)
Aug 05, 2005 69.00 69.10 67.72 68.43 1,830,300 -0.57(-0.83%)
Aug 04, 2005 69.00 69.96 68.93 69.00 1,870,300 +0.07(+0.10%)
Aug 03, 2005 70.25 70.51 68.52 68.93 2,515,000 -1.07(-1.53%)
Aug 02, 2005 69.75 70.12 69.03 70.00 2,316,700 +1.19(+1.73%)
Aug 01, 2005 69.25 69.39 68.79 68.81 2,028,700 +0.41(+0.60%)
Jul 29, 2005 70.00 70.10 68.15 68.40 2,576,200 -1.54(-2.20%)
Jul 28, 2005 70.30 70.73 67.75 69.94 3,475,000 -0.55(-0.78%)
Jul 27, 2005 70.00 70.63 68.70 70.49 2,353,600 +0.67(+0.96%)
Jul 26, 2005 69.95 70.73 69.76 69.82 2,173,700 -0.90(-1.27%)
Jul 25, 2005 69.82 71.23 69.19 70.72 3,266,100 +0.77(+1.10%)
Jul 22, 2005 67.75 70.08 67.64 69.95 3,457,500 +3.86(+5.84%)
Jul 21, 2005 67.24 67.40 65.50 66.09 1,889,200 -0.99(-1.48%)
Jul 20, 2005 66.68 67.24 65.43 67.08 2,553,300 +0.35(+0.52%)
Jul 19, 2005 66.30 66.82 65.98 66.73 2,487,300 +0.82(+1.24%)
Jul 18, 2005 66.65 66.68 65.36 65.91 1,967,300 -0.91(-1.36%)
Jul 15, 2005 67.20 67.99 66.15 66.82 2,109,900 -0.07(-0.10%)
Jul 14, 2005 69.75 70.20 66.70 66.89 3,436,400 -2.87(-4.11%)
Jul 13, 2005 70.46 70.72 68.99 69.76 2,098,700 -0.53(-0.75%)
Jul 12, 2005 69.70 70.85 69.50 70.29 2,403,500 +0.52(+0.75%)
Jul 11, 2005 69.08 69.87 68.20 69.77 2,282,700 +0.39(+0.56%)
Jul 08, 2005 69.69 70.39 68.63 69.38 3,350,900 -0.24(-0.34%)
Jul 07, 2005 67.96 69.85 67.53 69.62 2,659,600 +1.18(+1.72%)
Jul 06, 2005 69.64 70.50 68.06 68.44 3,095,200 -0.89(-1.28%)
Jul 05, 2005 67.74 69.50 67.39 69.33 3,588,900 +2.43(+3.63%)
Jul 01, 2005 65.10 66.94 64.85 66.90 2,188,200 +2.30(+3.56%)
Jun 30, 2005 64.69 66.10 64.34 64.60 2,004,200 -0.08(-0.12%)
Jun 29, 2005 64.57 65.40 63.75 64.68 1,836,600 +0.11(+0.17%)
Jun 28, 2005 66.65 66.65 64.51 64.57 2,670,500 -2.08(-3.12%)
Jun 27, 2005 65.95 67.30 65.95 66.65 2,032,800 +1.00(+1.52%)
Jun 24, 2005 66.59 66.88 65.50 65.65 1,473,300 -0.41(-0.62%)
Jun 23, 2005 66.07 67.74 65.86 66.06 1,920,200 +0.12(+0.18%)
Jun 22, 2005 65.92 66.49 65.21 65.94 2,810,400 +0.23(+0.35%)
Jun 21, 2005 67.49 67.80 65.65 65.71 3,268,100 -2.25(-3.31%)
Jun 20, 2005 67.00 67.99 66.90 67.96 3,857,300 +1.33(+2.00%)
Jun 17, 2005 65.75 66.65 65.19 66.63 3,809,300 +1.69(+2.60%)
Jun 16, 2005 64.49 64.97 64.20 64.94 1,714,800 +0.82(+1.28%)
Jun 15, 2005 64.10 64.45 63.71 64.12 2,482,600 +0.65(+1.02%)
Jun 14, 2005 62.70 63.60 62.16 63.47 2,105,900 +0.59(+0.94%)
Jun 13, 2005 61.90 62.94 61.56 62.88 1,517,300 +0.54(+0.87%)
Jun 10, 2005 61.92 62.50 61.58 62.34 1,861,500 +0.15(+0.24%)
Jun 09, 2005 60.70 62.26 60.36 62.19 2,744,400 +1.73(+2.86%)
Jun 08, 2005 60.01 61.76 59.99 60.46 2,959,300 +0.44(+0.73%)
Jun 07, 2005 60.70 61.29 59.91 60.02 2,304,700 -0.67(-1.10%)
Jun 06, 2005 60.33 60.81 60.00 60.69 1,845,400 +0.66(+1.10%)
Jun 03, 2005 59.75 60.56 59.61 60.03 1,551,200 +0.63(+1.06%)
Jun 02, 2005 59.87 60.15 59.01 59.40 1,899,800 -0.46(-0.77%)
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.