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 28, 2007 56.72 57.04 56.14 56.30 3,702,939 -0.30(-0.53%)
Sep 27, 2007 55.58 56.78 55.55 56.60 4,687,264 +1.49(+2.70%)
Sep 26, 2007 55.36 55.57 54.31 55.11 3,583,165 +0.17(+0.31%)
Sep 25, 2007 54.38 55.01 53.53 54.94 5,464,103 +0.10(+0.18%)
Sep 24, 2007 55.45 55.63 54.56 54.84 3,686,252 -0.67(-1.20%)
Sep 21, 2007 56.10 56.17 55.51 55.51 4,932,644 -0.01(-0.01%)
Sep 20, 2007 55.01 55.63 54.79 55.52 5,419,022 +0.41(+0.75%)
Sep 19, 2007 55.04 55.32 54.37 55.10 7,890,922 +0.79(+1.45%)
Sep 18, 2007 53.63 54.55 51.87 54.31 6,244,655 +1.68(+3.19%)
Sep 17, 2007 52.03 53.10 51.96 52.63 4,959,455 +0.63(+1.21%)
Sep 14, 2007 50.75 52.20 50.65 52.00 5,070,244 +0.76(+1.48%)
Sep 13, 2007 51.48 51.67 50.85 51.25 4,336,419 -0.12(-0.23%)
Sep 12, 2007 50.88 51.69 50.55 51.36 5,838,841 +1.20(+2.39%)
Sep 11, 2007 49.51 50.30 49.15 50.16 4,460,420 +0.74(+1.49%)
Sep 10, 2007 49.00 49.65 47.98 49.43 4,831,381 +0.17(+0.36%)
Sep 07, 2007 49.64 49.64 48.70 49.25 3,657,506 -1.01(-2.00%)
Sep 06, 2007 49.55 50.42 49.55 50.26 3,340,695 +0.73(+1.46%)
Sep 05, 2007 49.43 49.89 48.85 49.53 5,603,873 -0.12(-0.24%)
Sep 04, 2007 48.37 49.87 48.20 49.65 3,708,058 +1.28(+2.65%)
Aug 31, 2007 48.30 48.81 48.16 48.37 4,231,176 +0.69(+1.46%)
Aug 30, 2007 47.16 48.23 46.88 47.68 5,675,269 +0.51(+1.07%)
Aug 29, 2007 46.29 47.21 46.04 47.17 5,608,400 +1.17(+2.54%)
Aug 28, 2007 46.73 46.89 45.89 46.00 6,111,041 -1.09(-2.31%)
Aug 27, 2007 47.61 47.61 46.96 47.09 4,241,094 -0.62(-1.30%)
Aug 24, 2007 46.90 47.95 46.88 47.71 4,568,403 +0.38(+0.79%)
Aug 23, 2007 47.01 47.53 46.46 47.33 4,204,300 +0.83(+1.79%)
Aug 22, 2007 47.13 47.34 46.17 46.50 6,836,207 -0.13(-0.28%)
Aug 21, 2007 47.18 47.81 46.41 46.63 4,784,529 -0.90(-1.89%)
Aug 20, 2007 47.84 48.04 46.87 47.53 5,993,140 -0.42(-0.87%)
Aug 17, 2007 48.73 48.98 46.88 47.95 7,786,938 +0.68(+1.44%)
Aug 16, 2007 46.82 48.04 45.39 47.27 10,516,110 -0.63(-1.31%)
Aug 15, 2007 49.38 50.05 47.76 47.90 7,230,808 -1.77(-3.56%)
Aug 14, 2007 51.05 51.11 49.61 49.66 4,328,121 -0.87(-1.72%)
Aug 13, 2007 51.13 51.63 50.44 50.53 4,410,348 -0.40(-0.79%)
Aug 10, 2007 50.70 51.31 49.23 50.93 5,723,902 +0.01(+0.02%)
Aug 09, 2007 50.08 51.68 49.76 50.92 8,597,320 +0.17(+0.33%)
Aug 08, 2007 50.19 51.29 49.80 50.75 8,303,193 +0.94(+1.88%)
Aug 07, 2007 47.91 50.43 47.56 49.81 6,503,619 +0.81(+1.65%)
Aug 06, 2007 48.76 49.13 47.33 49.01 8,550,179 -0.06(-0.11%)
Aug 03, 2007 49.45 50.50 48.97 49.06 7,128,321 -1.43(-2.83%)
Aug 02, 2007 50.94 51.37 49.70 50.50 5,649,194 -0.27(-0.53%)
Aug 01, 2007 50.66 51.10 49.03 50.76 7,151,523 +0.23(+0.46%)
Jul 31, 2007 51.89 52.16 50.46 50.53 5,843,243 -0.18(-0.35%)
Jul 30, 2007 50.60 51.25 49.99 50.71 5,618,958 +0.22(+0.43%)
Jul 27, 2007 50.64 51.47 49.45 50.49 8,894,925 -0.77(-1.50%)
Jul 26, 2007 52.45 52.45 49.26 51.26 8,977,395 -1.72(-3.24%)
Jul 25, 2007 52.81 53.13 51.64 52.98 6,627,874 +0.24(+0.46%)
Jul 24, 2007 53.50 53.50 52.55 52.73 6,585,061 -1.26(-2.34%)
Jul 23, 2007 54.75 54.75 53.45 54.00 5,045,751 -0.09(-0.17%)
Jul 20, 2007 55.63 55.77 53.91 54.09 6,123,199 -1.46(-2.63%)
Jul 19, 2007 55.01 55.58 54.63 55.55 5,219,661 +0.79(+1.45%)
Jul 18, 2007 53.60 54.88 53.45 54.76 5,680,115 +1.28(+2.38%)
Jul 17, 2007 54.15 54.57 53.30 53.48 5,988,820 -0.06(-0.12%)
Jul 16, 2007 54.07 54.16 52.65 53.55 5,588,083 -0.33(-0.61%)
Jul 13, 2007 53.98 54.56 53.76 53.88 7,818,453 +0.81(+1.53%)
Jul 12, 2007 52.66 53.06 52.26 53.06 3,948,820 +0.80(+1.53%)
Jul 11, 2007 51.76 52.26 51.27 52.26 4,725,498 +0.24(+0.47%)
Jul 10, 2007 52.29 52.78 52.02 52.02 3,945,781 -0.58(-1.09%)
Jul 09, 2007 52.43 52.93 52.40 52.60 4,489,855 -0.01(-0.02%)
Jul 06, 2007 52.50 52.86 52.19 52.61 3,615,432 +0.46(+0.89%)
Jul 05, 2007 52.40 52.66 51.63 52.15 3,786,772 +0.06(+0.12%)
Jul 03, 2007 52.08 52.16 51.73 52.08 2,312,075 +0.44(+0.85%)
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.