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 (%)
Mar 28, 2013 49.47 50.88 49.43 50.28 9,248,280 +0.80(+1.62%)
Mar 27, 2013 48.22 49.51 48.01 49.47 6,777,817 +1.00(+2.06%)
Mar 26, 2013 48.90 49.01 48.41 48.48 5,954,801 -0.15(-0.31%)
Mar 25, 2013 48.64 48.97 48.41 48.63 4,307,511 +0.10(+0.21%)
Mar 22, 2013 48.53 49.03 48.37 48.52 4,524,812 +0.21(+0.43%)
Mar 21, 2013 48.81 49.08 48.30 48.31 4,429,202 -0.80(-1.62%)
Mar 20, 2013 49.04 49.21 48.44 49.11 3,959,009 +0.46(+0.95%)
Mar 19, 2013 49.38 49.46 48.31 48.65 4,352,119 -0.69(-1.40%)
Mar 18, 2013 48.66 49.74 48.65 49.34 5,039,279 +0.03(+0.05%)
Mar 15, 2013 48.95 49.68 48.67 49.31 7,160,437 +0.13(+0.27%)
Mar 14, 2013 49.16 49.51 49.02 49.18 4,063,992 +0.13(+0.27%)
Mar 13, 2013 48.99 49.26 48.91 49.05 2,975,415 +0.01(+0.01%)
Mar 12, 2013 49.21 49.44 48.97 49.04 3,514,529 -0.16(-0.32%)
Mar 11, 2013 49.15 49.34 48.55 49.20 4,190,057 -0.09(-0.19%)
Mar 08, 2013 49.56 49.63 49.14 49.29 3,828,820 +0.00(+0.00%)
Mar 07, 2013 48.55 49.83 48.37 49.29 8,318,259 +1.37(+2.86%)
Mar 06, 2013 47.81 48.07 47.57 47.92 4,745,803 +0.46(+0.96%)
Mar 05, 2013 47.70 47.85 47.38 47.47 5,072,874 +0.08(+0.17%)
Mar 04, 2013 47.86 48.12 47.04 47.39 6,951,182 -0.66(-1.38%)
Mar 01, 2013 47.93 48.30 47.41 48.05 5,822,931 -0.34(-0.70%)
Feb 28, 2013 48.41 48.74 48.12 48.39 5,384,409 -0.07(-0.15%)
Feb 27, 2013 47.79 48.74 47.79 48.46 6,066,111 +0.53(+1.11%)
Feb 26, 2013 48.02 48.34 47.32 47.93 6,426,712 +0.20(+0.42%)
Feb 25, 2013 49.55 49.55 47.73 47.73 6,096,477 -1.40(-2.85%)
Feb 22, 2013 49.14 49.42 48.73 49.13 4,579,751 +0.19(+0.39%)
Feb 21, 2013 49.00 49.29 48.53 48.94 7,012,536 -0.24(-0.49%)
Feb 20, 2013 50.32 50.34 49.14 49.18 9,068,313 -1.19(-2.35%)
Feb 19, 2013 50.07 50.41 49.72 50.37 8,985,372 +0.29(+0.59%)
Feb 15, 2013 52.18 52.23 49.92 50.07 16,622,161 -2.27(-4.33%)
Feb 14, 2013 54.55 54.73 52.20 52.34 13,281,407 -2.61(-4.74%)
Feb 13, 2013 54.85 55.01 54.54 54.95 4,862,976 +0.10(+0.18%)
Feb 12, 2013 54.77 55.01 54.30 54.85 4,198,758 +0.24(+0.44%)
Feb 11, 2013 55.26 55.69 54.56 54.61 3,387,750 -0.55(-0.99%)
Feb 08, 2013 54.82 55.50 54.80 55.16 3,348,547 +0.59(+1.09%)
Feb 07, 2013 55.45 55.45 54.42 54.56 3,966,826 -0.76(-1.38%)
Feb 06, 2013 55.08 55.49 54.80 55.33 3,458,053 +0.87(+1.60%)
Feb 04, 2013 55.23 55.25 54.32 54.45 4,753,322 -1.17(-2.10%)
Feb 01, 2013 55.12 55.71 54.65 55.62 5,127,386 +1.04(+1.91%)
Jan 31, 2013 54.82 55.01 54.41 54.58 4,515,939 -0.39(-0.71%)
Jan 30, 2013 55.65 56.26 54.87 54.97 5,071,927 -0.66(-1.19%)
Jan 29, 2013 54.56 55.76 54.45 55.63 5,699,077 +1.08(+1.97%)
Jan 28, 2013 55.03 55.03 54.15 54.56 3,752,061 -0.27(-0.50%)
Jan 25, 2013 54.41 55.05 54.41 54.83 5,194,849 +0.59(+1.09%)
Jan 24, 2013 53.53 54.58 53.51 54.24 5,287,133 +0.77(+1.44%)
Jan 23, 2013 53.72 54.05 53.40 53.47 3,483,344 -0.34(-0.63%)
Jan 22, 2013 53.29 53.82 52.72 53.81 4,181,028 +0.50(+0.93%)
Jan 18, 2013 52.99 53.43 52.94 53.31 4,586,241 +0.33(+0.61%)
Jan 17, 2013 52.75 53.13 52.39 52.99 3,320,835 +0.54(+1.03%)
Jan 16, 2013 52.03 52.54 51.87 52.45 3,245,803 +0.28(+0.53%)
Jan 15, 2013 51.78 52.19 51.48 52.17 2,968,655 +0.05(+0.09%)
Jan 14, 2013 52.14 52.48 51.86 52.12 2,232,469 -0.16(-0.30%)
Jan 11, 2013 52.30 52.43 51.88 52.28 2,993,400 -0.09(-0.17%)
Jan 10, 2013 52.04 52.37 51.70 52.37 3,490,208 +0.72(+1.39%)
Jan 09, 2013 52.19 52.24 51.42 51.65 3,906,595 -0.20(-0.39%)
Jan 08, 2013 52.02 52.07 51.52 51.85 4,193,963 -0.29(-0.55%)
Jan 07, 2013 53.08 53.20 51.99 52.13 7,264,361 -1.85(-3.43%)
Jan 04, 2013 53.33 54.32 53.15 53.98 4,772,643 +0.90(+1.69%)
Jan 03, 2013 52.30 53.49 51.93 53.09 4,770,209 +0.70(+1.34%)
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.