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 (%)
Jul 31, 2006 43.76 44.39 43.19 44.05 6,325,887 +0.66(+1.51%)
Jul 28, 2006 42.64 43.68 42.29 43.39 6,250,059 +0.56(+1.31%)
Jul 27, 2006 43.73 43.76 42.74 42.83 7,282,697 -0.12(-0.28%)
Jul 26, 2006 41.94 43.63 41.81 42.95 7,756,063 +1.01(+2.41%)
Jul 25, 2006 40.87 42.16 40.87 41.94 8,310,376 +1.29(+3.17%)
Jul 24, 2006 39.26 40.90 39.32 40.65 6,937,791 +1.39(+3.53%)
Jul 21, 2006 40.19 40.19 38.94 39.26 8,344,131 -0.72(-1.80%)
Jul 20, 2006 40.79 41.09 39.89 39.98 8,147,202 -0.83(-2.04%)
Jul 19, 2006 40.91 41.25 40.47 40.81 6,566,170 -0.09(-0.23%)
Jul 18, 2006 41.76 42.03 40.36 40.91 7,901,960 -0.53(-1.28%)
Jul 17, 2006 42.14 42.15 41.02 41.44 6,506,659 -0.90(-2.13%)
Jul 14, 2006 42.47 42.59 41.26 42.34 6,843,566 +0.14(+0.33%)
Jul 13, 2006 43.09 43.11 41.82 42.20 7,230,225 -0.77(-1.79%)
Jul 12, 2006 43.24 43.33 42.53 42.97 5,976,502 -0.05(-0.12%)
Jul 11, 2006 42.56 43.18 42.51 43.02 3,618,312 +0.71(+1.67%)
Jul 10, 2006 42.40 42.78 41.94 42.31 3,434,981 -0.09(-0.21%)
Jul 07, 2006 43.38 43.75 42.17 42.40 5,892,195 -0.58(-1.34%)
Jul 06, 2006 42.76 43.35 42.52 42.98 4,493,055 +0.02(+0.04%)
Jul 05, 2006 43.03 43.04 42.04 42.96 5,758,776 -0.06(-0.15%)
Jul 03, 2006 43.07 43.43 42.89 43.02 2,257,405 +0.36(+0.84%)
Jun 30, 2006 41.82 42.91 41.71 42.66 6,271,176 +1.24(+2.99%)
Jun 29, 2006 41.26 41.61 40.64 41.43 7,413,717 +0.56(+1.36%)
Jun 28, 2006 40.01 40.96 39.78 40.87 6,039,692 +1.25(+3.16%)
Jun 27, 2006 40.13 40.65 39.61 39.62 8,305,737 -0.34(-0.86%)
Jun 26, 2006 39.20 40.03 38.82 39.96 5,614,639 +0.61(+1.54%)
Jun 23, 2006 39.01 39.67 38.94 39.36 8,429,558 +1.35(+3.55%)
Jun 22, 2006 37.92 38.26 37.52 38.01 3,741,333 +0.09(+0.23%)
Jun 21, 2006 37.07 38.56 37.07 37.92 5,728,061 +1.04(+2.83%)
Jun 20, 2006 37.35 37.86 36.77 36.87 5,667,911 +0.06(+0.15%)
Jun 19, 2006 38.13 38.14 36.63 36.82 6,569,529 -1.46(-3.82%)
Jun 16, 2006 38.51 38.63 37.43 38.28 5,777,333 -0.23(-0.60%)
Jun 15, 2006 37.72 38.63 37.47 38.51 7,548,416 +1.59(+4.30%)
Jun 14, 2006 35.92 36.96 35.91 36.92 8,818,936 +1.15(+3.21%)
Jun 13, 2006 37.05 37.39 35.32 35.77 11,898,773 -1.66(-4.44%)
Jun 12, 2006 38.44 39.04 37.39 37.44 5,669,670 -0.84(-2.19%)
Jun 09, 2006 38.71 39.23 37.63 38.27 5,450,825 -0.26(-0.68%)
Jun 08, 2006 37.57 38.71 36.61 38.54 11,556,747 +0.36(+0.95%)
Jun 07, 2006 39.41 39.47 38.10 38.17 8,408,121 -1.49(-3.77%)
Jun 06, 2006 39.70 40.35 39.26 39.67 7,274,858 -0.03(-0.08%)
Jun 05, 2006 41.53 41.74 39.62 39.70 6,473,224 -1.49(-3.61%)
Jun 02, 2006 41.23 41.37 40.64 41.19 4,436,904 +0.39(+0.95%)
Jun 01, 2006 39.95 41.04 39.86 40.80 6,107,522 +0.24(+0.60%)
May 31, 2006 40.29 40.88 39.79 40.56 7,206,709 +0.41(+1.01%)
May 30, 2006 40.82 40.97 40.07 40.15 5,608,560 -0.25(-0.62%)
May 26, 2006 40.26 40.72 39.89 40.40 3,253,729 +0.42(+1.05%)
May 25, 2006 39.63 40.42 39.35 39.98 5,466,982 +1.05(+2.70%)
May 24, 2006 39.57 40.15 38.38 38.93 9,640,728 -1.08(-2.70%)
May 23, 2006 41.26 41.76 39.91 40.01 7,195,511 +0.05(+0.13%)
May 22, 2006 39.63 40.23 38.62 39.96 7,692,553 -0.41(-1.01%)
May 19, 2006 40.23 40.69 39.39 40.37 7,110,564 +0.22(+0.54%)
May 18, 2006 40.99 41.46 40.11 40.15 5,054,407 -0.95(-2.31%)
May 17, 2006 42.16 42.51 40.73 41.10 6,641,838 -1.06(-2.51%)
May 16, 2006 42.32 42.64 41.79 42.16 4,810,125 +0.00(+0.00%)
May 15, 2006 41.99 42.63 41.41 42.16 6,331,646 -0.86(-2.01%)
May 12, 2006 44.94 44.95 42.93 43.02 7,154,397 -2.03(-4.50%)
May 11, 2006 45.79 46.13 44.94 45.04 4,622,795 -0.33(-0.73%)
May 10, 2006 44.69 45.59 44.48 45.38 4,449,222 +0.59(+1.33%)
May 09, 2006 44.59 45.60 44.38 44.78 4,633,193 +0.19(+0.43%)
May 08, 2006 44.59 44.79 43.94 44.59 3,936,822 -0.26(-0.59%)
May 05, 2006 44.99 45.32 44.51 44.85 4,965,941 +0.64(+1.44%)
May 04, 2006 44.54 44.93 43.55 44.21 6,286,693 -0.72(-1.60%)
May 03, 2006 45.36 45.36 44.23 44.93 6,580,727 -0.43(-0.95%)
May 02, 2006 45.19 45.53 44.81 45.36 6,116,160 +0.41(+0.90%)
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.