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 (%)
Jan 31, 2017 44.26 44.41 43.53 44.06 6,312,088 -0.10(-0.22%)
Jan 30, 2017 45.30 45.50 43.92 44.15 4,525,088 -1.57(-3.43%)
Jan 27, 2017 45.82 46.02 45.14 45.72 4,457,399 -0.35(-0.75%)
Jan 26, 2017 45.52 46.22 45.28 46.07 5,042,574 +0.82(+1.82%)
Jan 25, 2017 44.94 45.61 44.82 45.24 5,305,683 +0.35(+0.77%)
Jan 24, 2017 45.12 45.34 44.56 44.90 5,529,403 +0.14(+0.31%)
Jan 23, 2017 45.33 45.65 44.68 44.76 3,529,487 -0.77(-1.68%)
Jan 20, 2017 46.40 46.53 45.35 45.52 3,774,923 -0.30(-0.66%)
Jan 19, 2017 46.27 46.40 45.57 45.82 3,012,254 -0.51(-1.10%)
Jan 18, 2017 45.90 46.66 45.78 46.33 3,475,195 +0.23(+0.50%)
Jan 17, 2017 46.15 46.70 45.48 46.10 4,842,350 +0.23(+0.51%)
Jan 13, 2017 45.87 45.87 45.87 0 -0.18(-0.38%)
Jan 12, 2017 46.86 46.86 45.78 46.05 3,865,024 -0.55(-1.18%)
Jan 11, 2017 46.13 46.63 45.42 46.59 3,107,504 +0.66(+1.43%)
Jan 10, 2017 45.76 46.10 45.52 45.94 3,260,324 +0.37(+0.82%)
Jan 09, 2017 45.83 45.96 45.38 45.56 3,195,514 -0.56(-1.20%)
Jan 06, 2017 46.41 46.58 45.71 46.12 4,019,258 -0.09(-0.21%)
Jan 05, 2017 46.62 46.84 45.89 46.21 3,465,008 -0.25(-0.53%)
Jan 04, 2017 46.67 46.92 46.10 46.46 3,585,333 -0.14(-0.30%)
Jan 03, 2017 47.28 47.43 45.36 46.60 6,591,904 +0.23(+0.49%)
Dec 30, 2016 46.37 46.37 46.37 0 -0.29(-0.63%)
Dec 29, 2016 47.02 47.21 46.40 46.67 2,372,418 -0.53(-1.11%)
Dec 28, 2016 48.52 48.71 47.01 47.19 3,318,993 -1.28(-2.64%)
Dec 27, 2016 48.62 48.91 48.25 48.47 1,398,404 -0.04(-0.09%)
Dec 23, 2016 48.52 48.52 48.52 0 -0.25(-0.51%)
Dec 22, 2016 48.68 49.10 48.41 48.76 2,644,546 +0.07(+0.15%)
Dec 21, 2016 49.25 49.26 48.61 48.69 2,153,268 -0.08(-0.16%)
Dec 20, 2016 49.03 49.22 48.54 48.77 2,669,826 +0.04(+0.07%)
Dec 19, 2016 48.71 49.22 48.35 48.73 2,697,835 +0.23(+0.47%)
Dec 16, 2016 49.03 49.03 48.15 48.51 5,145,540 -0.26(-0.52%)
Dec 15, 2016 47.82 48.98 47.49 48.76 3,774,359 +0.73(+1.52%)
Dec 14, 2016 48.94 49.51 47.95 48.03 5,246,702 -1.18(-2.39%)
Dec 13, 2016 49.06 49.48 48.19 49.21 5,478,227 +0.41(+0.84%)
Dec 12, 2016 49.87 50.42 48.69 48.80 6,657,994 +0.17(+0.35%)
Dec 09, 2016 49.06 49.09 48.16 48.63 3,300,979 +0.04(+0.09%)
Dec 08, 2016 48.77 49.25 48.30 48.59 3,916,985 +0.08(+0.17%)
Dec 07, 2016 48.49 48.75 47.69 48.51 7,091,918 +0.03(+0.06%)
Dec 06, 2016 47.95 48.78 46.81 48.48 2,940,279 -0.04(-0.09%)
Dec 05, 2016 48.21 49.51 48.05 48.52 4,921,094 +0.95(+2.00%)
Dec 02, 2016 47.56 48.15 47.23 47.57 2,837,130 -0.02(-0.05%)
Dec 01, 2016 49.24 49.41 47.29 47.59 6,354,853 -0.59(-1.23%)
Nov 30, 2016 47.41 48.83 46.52 48.19 9,516,951 +3.81(+8.58%)
Nov 29, 2016 43.66 44.91 42.41 44.38 6,010,117 -0.45(-0.99%)
Nov 28, 2016 46.33 46.48 44.75 44.83 5,502,176 -1.09(-2.37%)
Nov 25, 2016 46.13 46.51 45.67 45.91 2,507,306 -0.59(-1.27%)
Nov 23, 2016 46.51 46.51 46.51 0 +0.86(+1.89%)
Nov 22, 2016 46.44 46.74 44.66 45.64 4,522,792 -0.58(-1.26%)
Nov 21, 2016 46.56 47.05 45.74 46.23 4,716,631 +0.87(+1.92%)
Nov 18, 2016 45.01 45.84 44.83 45.36 3,768,707 +0.50(+1.11%)
Nov 17, 2016 46.38 46.57 44.68 44.86 4,070,635 -0.77(-1.68%)
Nov 16, 2016 45.87 46.48 45.40 45.63 4,099,296 -0.69(-1.48%)
Nov 15, 2016 43.81 46.40 43.81 46.32 8,285,241 +3.26(+7.57%)
Nov 14, 2016 42.03 43.09 41.81 43.06 4,096,879 +0.88(+2.10%)
Nov 11, 2016 42.34 43.09 41.63 42.17 4,814,945 -0.44(-1.03%)
Nov 10, 2016 42.41 42.82 41.82 42.61 4,478,529 +0.22(+0.52%)
Nov 09, 2016 41.67 43.17 41.49 42.39 4,476,079 +0.80(+1.91%)
Nov 08, 2016 41.60 42.12 41.28 41.60 3,200,709 -0.38(-0.91%)
Nov 07, 2016 42.09 42.20 41.06 41.98 6,315,549 +0.96(+2.33%)
Nov 04, 2016 40.33 41.49 39.90 41.02 8,534,154 +0.45(+1.12%)
Nov 03, 2016 42.71 42.71 39.99 40.57 11,983,642 -2.88(-6.63%)
Nov 02, 2016 43.24 43.97 42.77 43.44 6,792,634 -0.05(-0.12%)
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.