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 (%)
Dec 31, 2013 56.98 56.84 56.84 56.84 3,524,645 -0.15(-0.26%)
Dec 30, 2013 57.65 58.09 56.95 56.98 2,472,156 -0.34(-0.60%)
Dec 27, 2013 57.14 57.57 56.80 57.33 2,270,125 +0.24(+0.43%)
Dec 26, 2013 57.21 57.37 56.81 57.08 1,862,875 +0.07(+0.12%)
Dec 24, 2013 56.94 57.20 56.75 57.02 1,243,085 +0.17(+0.29%)
Dec 23, 2013 57.57 57.96 56.79 56.85 3,353,018 -0.30(-0.52%)
Dec 20, 2013 57.22 57.64 57.15 57.15 4,487,134 -0.12(-0.21%)
Dec 19, 2013 56.57 57.41 56.44 57.27 3,349,793 +0.48(+0.84%)
Dec 18, 2013 56.57 56.88 55.65 56.79 3,577,462 +0.39(+0.69%)
Dec 17, 2013 56.67 56.86 56.38 56.40 5,160,638 -0.57(-1.00%)
Dec 16, 2013 56.90 57.43 56.65 56.97 3,974,797 -0.01(-0.02%)
Dec 13, 2013 56.73 57.21 56.41 56.98 3,959,113 +0.09(+0.15%)
Dec 12, 2013 56.73 57.20 56.26 56.90 5,325,500 -0.26(-0.45%)
Dec 11, 2013 58.13 58.33 56.97 57.16 3,837,855 -0.97(-1.66%)
Dec 10, 2013 58.53 59.20 57.99 58.12 3,755,645 -0.73(-1.24%)
Dec 09, 2013 58.88 59.54 58.36 58.85 4,025,868 -0.03(-0.05%)
Dec 06, 2013 60.15 60.22 58.83 58.88 3,573,691 -0.54(-0.91%)
Dec 05, 2013 59.21 60.07 58.93 59.42 4,079,100 -0.03(-0.06%)
Dec 04, 2013 59.95 60.36 59.22 59.45 3,215,124 -0.44(-0.74%)
Dec 03, 2013 60.37 60.41 59.46 59.89 4,290,020 -0.42(-0.70%)
Dec 02, 2013 60.33 60.75 59.99 60.32 3,125,034 -0.19(-0.32%)
Nov 29, 2013 60.81 61.03 60.10 60.51 1,781,584 -0.36(-0.60%)
Nov 27, 2013 61.79 61.99 60.52 60.87 3,910,718 -1.12(-1.81%)
Nov 26, 2013 61.67 62.53 61.29 62.00 3,896,631 +0.33(+0.54%)
Nov 25, 2013 62.07 62.22 60.95 61.67 3,042,894 -0.78(-1.25%)
Nov 22, 2013 62.16 62.68 61.78 62.45 3,181,999 +0.28(+0.46%)
Nov 21, 2013 61.83 62.72 61.83 62.16 3,849,716 +0.54(+0.87%)
Nov 20, 2013 61.79 62.16 61.36 61.63 3,835,584 +0.11(+0.18%)
Nov 19, 2013 60.73 61.65 60.59 61.51 5,014,918 +0.67(+1.11%)
Nov 18, 2013 60.46 61.64 60.46 60.84 3,870,591 -0.34(-0.55%)
Nov 15, 2013 61.02 61.40 60.58 61.18 3,982,717 +0.24(+0.40%)
Nov 14, 2013 60.03 61.14 59.80 60.93 4,404,707 +0.85(+1.41%)
Nov 13, 2013 58.95 60.11 58.76 60.09 3,622,068 +0.75(+1.27%)
Nov 12, 2013 59.42 59.60 58.88 59.33 5,225,659 -0.05(-0.09%)
Nov 11, 2013 59.52 59.64 59.14 59.38 3,240,067 -0.01(-0.01%)
Nov 08, 2013 58.72 59.46 58.59 59.39 4,911,082 +0.80(+1.37%)
Nov 07, 2013 59.11 60.25 58.29 58.59 7,072,834 +0.09(+0.16%)
Nov 06, 2013 59.19 59.45 58.02 58.50 4,827,128 -0.45(-0.76%)
Nov 05, 2013 59.58 59.58 58.88 58.95 3,816,705 -0.81(-1.35%)
Nov 04, 2013 59.25 59.79 59.02 59.75 2,680,541 +0.73(+1.24%)
Nov 01, 2013 58.79 59.33 58.43 59.02 3,512,643 +0.29(+0.50%)
Oct 31, 2013 58.93 59.50 58.55 58.73 2,947,113 -0.09(-0.15%)
Oct 30, 2013 59.95 60.30 58.34 58.82 3,262,112 -1.27(-2.11%)
Oct 29, 2013 59.89 60.32 59.79 60.09 2,364,531 +0.32(+0.54%)
Oct 28, 2013 59.87 60.00 59.52 59.76 2,657,574 -0.06(-0.10%)
Oct 25, 2013 59.60 59.87 59.37 59.82 2,581,437 +0.45(+0.76%)
Oct 24, 2013 58.68 59.68 58.51 59.37 3,062,923 +0.68(+1.16%)
Oct 23, 2013 59.03 59.25 58.26 58.69 2,995,516 -0.63(-1.07%)
Oct 22, 2013 59.42 59.92 59.00 59.33 2,720,387 +0.07(+0.12%)
Oct 21, 2013 59.92 60.27 58.74 59.25 5,379,061 -1.10(-1.83%)
Oct 18, 2013 60.03 60.61 59.90 60.36 4,175,325 +0.72(+1.21%)
Oct 17, 2013 59.26 59.68 59.05 59.64 3,388,874 +0.22(+0.38%)
Oct 16, 2013 58.60 59.75 58.60 59.41 4,504,242 +0.99(+1.69%)
Oct 15, 2013 58.29 58.99 58.06 58.42 4,133,439 +0.07(+0.12%)
Oct 14, 2013 57.44 58.82 57.37 58.35 2,443,035 +0.44(+0.76%)
Oct 11, 2013 57.21 58.15 57.16 57.91 2,680,299 +0.22(+0.38%)
Oct 10, 2013 57.03 57.73 56.92 57.69 3,046,270 +1.12(+1.98%)
Oct 09, 2013 56.90 56.94 55.94 56.57 3,283,884 -0.12(-0.21%)
Oct 08, 2013 57.31 57.58 56.61 56.69 3,971,028 -0.47(-0.83%)
Oct 07, 2013 56.65 57.39 56.38 57.17 2,900,367 -0.12(-0.21%)
Oct 04, 2013 56.34 57.48 56.21 57.29 3,011,680 +0.90(+1.60%)
Oct 03, 2013 56.68 56.93 56.15 56.38 2,524,035 -0.29(-0.51%)
Oct 02, 2013 56.60 56.93 55.95 56.67 4,130,657 -0.26(-0.46%)
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.