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 30, 2007 44.69 44.69 44.08 44.19 5,305,212 -0.50(-1.12%)
Mar 29, 2007 43.99 44.77 43.82 44.69 8,185,308 +0.89(+2.03%)
Mar 28, 2007 44.19 44.26 43.53 43.81 5,971,383 +0.02(+0.04%)
Mar 27, 2007 43.64 43.94 43.54 43.79 4,179,024 -0.15(-0.34%)
Mar 26, 2007 44.16 44.32 43.76 43.94 6,726,800 +0.16(+0.37%)
Mar 23, 2007 43.96 44.01 43.36 43.78 5,125,596 -0.23(-0.53%)
Mar 22, 2007 43.83 44.26 43.61 44.01 5,821,039 +0.53(+1.21%)
Mar 21, 2007 43.44 43.79 42.96 43.48 5,625,965 +0.41(+0.94%)
Mar 20, 2007 42.72 43.09 42.40 43.08 4,545,207 +0.38(+0.88%)
Mar 19, 2007 42.41 42.86 42.29 42.70 3,503,405 +0.63(+1.49%)
Mar 16, 2007 42.34 42.87 41.91 42.08 5,064,645 -0.27(-0.63%)
Mar 15, 2007 42.63 42.82 42.27 42.34 3,903,547 -0.41(-0.96%)
Mar 14, 2007 41.99 42.76 41.60 42.76 5,937,822 +0.78(+1.85%)
Mar 13, 2007 42.44 43.09 41.89 41.98 4,920,028 -0.46(-1.08%)
Mar 12, 2007 42.03 42.59 41.96 42.44 3,716,753 -0.30(-0.70%)
Mar 09, 2007 42.96 43.19 42.61 42.74 3,911,874 +0.12(+0.28%)
Mar 08, 2007 43.26 43.38 42.46 42.62 5,503,456 -0.28(-0.66%)
Mar 07, 2007 42.33 43.84 42.30 42.90 7,362,685 +0.39(+0.93%)
Mar 06, 2007 42.35 42.66 42.11 42.51 5,373,077 +0.59(+1.40%)
Mar 05, 2007 41.49 42.41 41.34 41.92 6,475,784 -0.09(-0.22%)
Mar 02, 2007 42.81 42.96 41.89 42.01 4,413,227 -0.79(-1.85%)
Mar 01, 2007 42.69 43.15 41.94 42.81 6,687,272 +0.01(+0.03%)
Feb 28, 2007 42.95 43.51 42.51 42.79 6,158,554 -0.28(-0.65%)
Feb 27, 2007 43.74 44.46 42.57 43.08 6,105,442 -1.18(-2.67%)
Feb 26, 2007 44.14 44.66 44.03 44.26 3,245,099 +0.21(+0.47%)
Feb 23, 2007 44.41 44.61 43.91 44.05 3,839,557 +0.04(+0.10%)
Feb 22, 2007 43.21 44.10 43.17 44.01 6,915,555 +0.80(+1.85%)
Feb 21, 2007 42.58 43.33 42.58 43.21 4,769,811 +0.51(+1.19%)
Feb 20, 2007 42.82 42.90 42.58 42.70 3,064,799 -0.31(-0.71%)
Feb 16, 2007 42.96 43.49 42.88 43.01 4,283,808 +0.05(+0.12%)
Feb 15, 2007 43.29 43.36 42.76 42.96 4,759,733 -0.34(-0.78%)
Feb 14, 2007 43.50 44.07 43.23 43.29 5,450,961 -0.21(-0.47%)
Feb 13, 2007 43.07 43.63 42.98 43.50 4,189,469 +0.56(+1.31%)
Feb 12, 2007 43.26 43.49 42.69 42.94 5,456,964 -0.82(-1.87%)
Feb 09, 2007 44.36 44.38 43.51 43.76 4,582,641 -0.08(-0.19%)
Feb 08, 2007 43.31 43.93 42.98 43.84 4,679,586 +0.58(+1.34%)
Feb 07, 2007 43.58 43.88 43.10 43.26 4,299,485 -0.44(-1.00%)
Feb 06, 2007 43.80 43.91 43.23 43.69 5,281,411 +0.18(+0.40%)
Feb 05, 2007 44.36 44.58 43.44 43.52 5,130,875 -0.68(-1.54%)
Feb 02, 2007 43.93 44.38 43.59 44.20 9,610,172 -0.54(-1.20%)
Feb 01, 2007 45.44 45.47 44.09 44.74 10,141,929 -0.88(-1.92%)
Jan 31, 2007 44.80 45.91 44.51 45.61 5,446,025 +0.15(+0.33%)
Jan 30, 2007 43.99 45.64 43.98 45.46 8,025,301 +1.62(+3.69%)
Jan 29, 2007 43.55 44.31 43.51 43.84 5,300,288 +0.20(+0.46%)
Jan 26, 2007 43.62 43.98 43.43 43.64 3,454,978 +0.19(+0.43%)
Jan 25, 2007 44.03 44.03 43.24 43.46 4,370,994 -0.58(-1.32%)
Jan 24, 2007 43.55 44.08 43.08 44.04 5,139,034 +0.10(+0.23%)
Jan 23, 2007 42.67 44.21 42.67 43.94 7,500,903 +1.49(+3.50%)
Jan 22, 2007 42.82 42.89 42.11 42.45 5,328,124 +0.00(+0.00%)
Jan 19, 2007 41.49 42.50 41.33 42.45 6,609,523 +1.41(+3.44%)
Jan 18, 2007 41.57 41.64 40.56 41.04 6,560,890 -0.23(-0.55%)
Jan 17, 2007 40.66 41.36 40.51 41.26 6,447,628 +0.61(+1.49%)
Jan 16, 2007 40.18 41.38 40.18 40.66 7,542,976 +0.47(+1.17%)
Jan 12, 2007 39.59 40.32 39.58 40.19 5,460,743 +0.71(+1.79%)
Jan 11, 2007 39.70 40.88 39.39 39.48 6,722,145 -0.23(-0.57%)
Jan 10, 2007 40.27 40.31 39.48 39.71 5,791,731 -0.63(-1.57%)
Jan 09, 2007 39.99 40.86 39.99 40.34 8,746,788 -0.71(-1.74%)
Jan 08, 2007 41.04 41.85 40.32 41.05 7,388,281 +0.26(+0.64%)
Jan 05, 2007 40.03 40.94 39.91 40.79 7,404,438 +0.97(+2.43%)
Jan 04, 2007 40.36 40.36 39.68 39.82 8,417,559 -0.53(-1.32%)
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.