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, 2012 86.68 87.41 85.58 86.47 2,593,030 -0.37(-0.43%)
Sep 27, 2012 85.95 87.23 85.62 86.84 2,348,617 +1.60(+1.88%)
Sep 26, 2012 84.72 86.00 84.50 85.24 3,093,501 -0.04(-0.05%)
Sep 25, 2012 87.27 87.79 85.21 85.28 2,878,431 -1.67(-1.92%)
Sep 24, 2012 88.41 88.41 86.71 86.95 3,101,883 -1.64(-1.85%)
Sep 21, 2012 89.74 89.99 88.30 88.59 3,741,959 -0.58(-0.65%)
Sep 20, 2012 88.22 89.70 87.73 89.17 3,598,570 -0.04(-0.04%)
Sep 19, 2012 90.50 90.73 88.48 89.21 4,129,733 -1.44(-1.59%)
Sep 18, 2012 91.91 92.22 89.92 90.65 2,666,171 -1.45(-1.57%)
Sep 17, 2012 92.41 93.75 91.86 92.10 3,092,588 -0.38(-0.41%)
Sep 14, 2012 93.19 94.87 92.01 92.48 3,859,080 +0.00(+0.00%)
Sep 13, 2012 90.72 93.36 90.00 92.48 3,047,544 +1.97(+2.18%)
Sep 12, 2012 90.13 90.52 89.33 90.51 1,895,346 +0.72(+0.80%)
Sep 11, 2012 89.94 90.45 89.50 89.79 2,347,398 +0.21(+0.23%)
Sep 10, 2012 89.98 90.59 89.40 89.58 2,090,227 -0.32(-0.36%)
Sep 07, 2012 87.01 89.91 87.01 89.90 3,400,385 +3.35(+3.87%)
Sep 06, 2012 85.39 87.59 85.24 86.55 2,483,080 +2.08(+2.46%)
Sep 05, 2012 84.46 84.74 83.73 84.47 2,581,066 +0.10(+0.12%)
Sep 04, 2012 85.90 85.94 84.00 84.37 2,840,762 -1.38(-1.61%)
Aug 31, 2012 85.69 87.00 85.34 85.75 2,479,868 +0.66(+0.78%)
Aug 30, 2012 85.89 86.06 84.61 85.09 2,134,206 -1.44(-1.66%)
Aug 29, 2012 86.96 87.12 86.39 86.53 1,386,487 -0.90(-1.03%)
Aug 27, 2012 87.57 88.48 87.04 87.43 1,557,910 -0.07(-0.08%)
Aug 24, 2012 87.35 87.75 86.37 87.50 2,115,895 -0.05(-0.06%)
Aug 23, 2012 88.60 88.93 87.43 87.55 1,538,479 -1.15(-1.30%)
Aug 22, 2012 88.02 89.01 87.61 88.70 1,730,525 +0.31(+0.35%)
Aug 21, 2012 89.30 89.64 88.11 88.39 2,381,094 -0.67(-0.75%)
Aug 20, 2012 88.69 89.90 88.53 89.06 2,465,617 +0.00(+0.00%)
Aug 17, 2012 88.87 89.18 88.28 89.06 1,837,972 +0.43(+0.49%)
Aug 16, 2012 88.04 89.03 87.58 88.63 2,207,157 +0.90(+1.03%)
Aug 15, 2012 88.25 88.27 87.26 87.73 1,285,145 -0.32(-0.36%)
Aug 14, 2012 88.50 88.69 87.73 88.05 1,354,795 +0.09(+0.10%)
Aug 13, 2012 87.69 89.04 87.64 87.96 2,000,591 +0.10(+0.11%)
Aug 10, 2012 87.93 88.10 86.52 87.86 2,314,279 -0.64(-0.72%)
Aug 09, 2012 88.01 89.26 87.57 88.50 2,135,366 +0.17(+0.19%)
Aug 08, 2012 87.78 89.33 87.53 88.33 2,219,977 +0.30(+0.34%)
Aug 07, 2012 86.59 88.40 86.54 88.03 2,737,726 +2.01(+2.34%)
Aug 06, 2012 85.31 86.48 85.20 86.02 2,653,918 +1.17(+1.38%)
Aug 03, 2012 84.50 85.00 83.44 84.85 3,558,228 +2.27(+2.75%)
Aug 02, 2012 82.47 83.82 81.58 82.58 5,303,836 -4.28(-4.93%)
Aug 01, 2012 86.71 87.05 85.27 86.86 3,351,160 +0.74(+0.86%)
Jul 31, 2012 87.21 87.61 85.89 86.12 3,021,494 -1.49(-1.70%)
Jul 30, 2012 87.69 88.03 86.97 87.61 2,286,147 +0.04(+0.05%)
Jul 27, 2012 85.59 87.82 85.30 87.57 2,277,129 +2.41(+2.83%)
Jul 26, 2012 85.01 85.38 83.94 85.16 2,638,038 +1.59(+1.90%)
Jul 25, 2012 83.46 83.92 82.44 83.57 2,592,509 +0.90(+1.09%)
Jul 24, 2012 84.11 84.57 81.55 82.67 2,350,398 -1.25(-1.49%)
Jul 23, 2012 82.87 84.27 82.72 83.92 3,281,985 -1.16(-1.36%)
Jul 20, 2012 85.56 86.06 84.76 85.08 3,810,788 -1.84(-2.12%)
Jul 19, 2012 85.86 87.56 85.69 86.92 3,252,970 +1.24(+1.45%)
Jul 18, 2012 85.53 86.44 85.18 85.68 2,572,574 -0.25(-0.29%)
Jul 17, 2012 83.88 86.13 82.94 85.93 3,439,801 +2.56(+3.07%)
Jul 16, 2012 83.17 83.43 81.87 83.37 4,089,476 -0.21(-0.25%)
Jul 13, 2012 83.17 83.92 82.66 83.58 2,314,187 +0.86(+1.04%)
Jul 12, 2012 83.13 83.32 81.80 82.72 3,975,667 -1.48(-1.76%)
Jul 11, 2012 84.08 85.39 83.82 84.20 2,915,390 +0.52(+0.62%)
Jul 10, 2012 86.09 86.32 83.17 83.68 2,813,706 -1.73(-2.03%)
Jul 09, 2012 85.47 86.04 84.33 85.41 2,072,077 -0.12(-0.14%)
Jul 06, 2012 86.62 86.63 84.70 85.53 2,900,065 -2.36(-2.69%)
Jul 05, 2012 89.75 89.94 87.77 87.89 3,004,280 -2.30(-2.55%)
Jul 03, 2012 87.82 90.20 87.69 90.19 2,555,118 +2.90(+3.32%)
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.