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, 2015 30.58 31.68 29.08 31.38 10,033,406 +0.26(+0.85%)
Aug 28, 2015 29.60 31.49 29.47 31.12 9,361,282 +1.44(+4.84%)
Aug 27, 2015 28.22 30.29 28.05 29.68 10,571,417 +2.26(+8.25%)
Aug 26, 2015 27.89 27.89 26.64 27.42 11,613,907 +0.44(+1.62%)
Aug 25, 2015 29.35 29.35 26.98 26.98 8,709,817 -1.10(-3.93%)
Aug 24, 2015 28.21 29.44 27.09 28.09 10,592,555 -1.90(-6.34%)
Aug 21, 2015 30.81 31.36 29.93 29.99 7,619,712 -0.92(-2.98%)
Aug 20, 2015 31.86 32.25 30.88 30.91 7,778,078 -0.87(-2.73%)
Aug 19, 2015 33.02 33.14 31.49 31.78 6,076,508 -1.57(-4.70%)
Aug 18, 2015 33.05 33.59 32.84 33.35 3,298,041 +0.15(+0.46%)
Aug 17, 2015 32.47 33.25 32.13 33.19 4,314,148 +0.59(+1.81%)
Aug 14, 2015 33.26 33.78 32.53 32.60 7,233,653 -0.62(-1.88%)
Aug 13, 2015 33.93 34.45 33.16 33.23 9,729,546 -0.91(-2.66%)
Aug 12, 2015 33.05 34.46 32.76 34.14 9,701,371 +1.05(+3.19%)
Aug 11, 2015 32.60 33.25 32.22 33.08 8,854,147 -0.53(-1.57%)
Aug 10, 2015 32.33 33.67 32.14 33.61 14,901,658 +1.62(+5.07%)
Aug 07, 2015 32.01 32.82 31.60 31.99 9,339,016 -0.34(-1.05%)
Aug 06, 2015 30.79 32.53 29.86 32.33 8,903,951 +1.50(+4.86%)
Aug 05, 2015 31.92 32.46 30.76 30.83 8,346,482 -0.63(-2.01%)
Aug 04, 2015 31.85 32.07 31.22 31.46 7,687,128 +0.06(+0.18%)
Aug 03, 2015 31.25 32.20 30.73 31.40 9,367,220 -0.41(-1.29%)
Jul 31, 2015 32.24 32.35 31.70 31.81 7,308,987 -0.43(-1.33%)
Jul 30, 2015 32.31 32.73 31.88 32.24 6,953,089 -0.22(-0.66%)
Jul 29, 2015 32.15 33.01 31.96 32.46 9,745,527 +0.22(+0.69%)
Jul 28, 2015 31.08 32.65 30.72 32.24 11,035,717 +1.36(+4.40%)
Jul 27, 2015 30.72 31.42 30.41 30.88 8,395,471 -0.40(-1.26%)
Jul 24, 2015 32.74 32.78 31.24 31.27 6,781,175 -1.57(-4.79%)
Jul 23, 2015 32.84 32.95 32.13 32.85 6,503,161 +0.02(+0.06%)
Jul 22, 2015 32.83 33.09 32.34 32.83 6,891,988 -0.15(-0.44%)
Jul 21, 2015 33.92 34.30 32.86 32.97 7,498,888 -0.76(-2.24%)
Jul 20, 2015 34.89 35.06 33.64 33.73 8,284,367 -1.05(-3.03%)
Jul 17, 2015 35.89 35.89 34.73 34.78 7,074,867 -1.39(-3.85%)
Jul 16, 2015 36.99 37.02 36.07 36.18 4,048,876 -0.56(-1.51%)
Jul 15, 2015 37.17 37.33 36.48 36.73 5,783,682 -0.62(-1.67%)
Jul 14, 2015 36.40 37.45 36.28 37.36 4,750,443 +0.78(+2.12%)
Jul 13, 2015 36.33 36.70 36.06 36.58 4,299,978 +0.22(+0.60%)
Jul 10, 2015 37.24 37.60 36.26 36.36 4,628,115 -0.61(-1.65%)
Jul 09, 2015 37.50 37.76 36.97 36.97 3,588,368 +0.25(+0.69%)
Jul 08, 2015 37.89 38.42 36.48 36.72 4,169,682 -1.54(-4.02%)
Jul 07, 2015 37.89 38.46 36.92 38.26 5,410,686 +0.14(+0.36%)
Jul 06, 2015 38.23 38.94 37.88 38.12 4,191,109 -0.88(-2.25%)
Jul 02, 2015 38.60 39.00 39.00 39.00 3,353,219 +0.48(+1.25%)
Jul 01, 2015 39.59 40.42 38.34 38.52 4,485,032 -1.06(-2.69%)
Jun 30, 2015 39.69 39.81 39.25 39.58 4,201,349 +0.29(+0.73%)
Jun 29, 2015 39.44 39.81 39.08 39.29 5,058,245 -0.87(-2.17%)
Jun 26, 2015 39.72 40.20 39.31 40.17 5,542,621 +0.47(+1.18%)
Jun 25, 2015 40.37 40.52 39.57 39.70 3,845,964 -0.62(-1.55%)
Jun 24, 2015 40.45 40.80 40.18 40.32 4,362,893 -0.10(-0.24%)
Jun 23, 2015 39.64 40.48 39.49 40.42 5,232,792 +0.91(+2.29%)
Jun 22, 2015 38.98 39.58 38.60 39.51 5,448,551 +0.68(+1.75%)
Jun 19, 2015 39.20 39.45 38.50 38.83 6,958,279 -0.47(-1.21%)
Jun 18, 2015 39.86 40.11 39.24 39.31 3,345,660 -0.30(-0.76%)
Jun 17, 2015 40.98 41.30 39.49 39.61 4,886,718 -0.95(-2.34%)
Jun 16, 2015 39.69 40.58 39.63 40.56 3,200,600 +0.74(+1.86%)
Jun 15, 2015 39.53 40.48 39.43 39.82 4,038,600 -0.14(-0.36%)
Jun 12, 2015 39.70 40.02 39.49 39.96 5,098,736 +0.02(+0.05%)
Jun 11, 2015 40.46 40.61 39.64 39.94 4,363,323 -0.56(-1.37%)
Jun 10, 2015 40.87 40.94 40.24 40.50 5,688,634 +0.27(+0.67%)
Jun 09, 2015 40.49 40.80 40.22 40.23 5,209,672 +0.25(+0.62%)
Jun 08, 2015 40.53 40.80 39.65 39.98 4,160,704 -0.78(-1.92%)
Jun 05, 2015 39.78 40.98 40.01 40.76 5,153,671 +0.76(+1.89%)
Jun 04, 2015 40.22 40.35 39.84 40.01 4,526,137 -0.48(-1.19%)
Jun 03, 2015 40.76 41.22 40.40 40.49 3,338,089 -0.45(-1.09%)
Jun 02, 2015 40.87 41.14 40.30 40.94 5,437,063 +0.50(+1.24%)
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.