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, 2013 53.18 53.96 52.84 52.84 4,608,468 -0.22(-0.41%)
Jul 30, 2013 53.33 53.37 52.67 53.06 3,543,981 -0.38(-0.70%)
Jul 29, 2013 53.86 53.94 53.00 53.43 3,733,723 -0.60(-1.11%)
Jul 26, 2013 54.18 54.26 53.82 54.03 2,856,450 -0.47(-0.86%)
Jul 25, 2013 54.35 54.86 53.93 54.50 3,318,801 +0.17(+0.32%)
Jul 24, 2013 54.86 55.02 53.90 54.33 3,490,628 -0.70(-1.27%)
Jul 23, 2013 55.24 55.37 54.85 55.03 2,911,725 -0.22(-0.39%)
Jul 22, 2013 55.80 55.96 55.12 55.24 4,782,670 -0.71(-1.27%)
Jul 19, 2013 56.13 56.24 55.24 55.96 9,077,939 +0.91(+1.65%)
Jul 18, 2013 54.33 55.10 54.30 55.05 4,448,939 +1.09(+2.03%)
Jul 17, 2013 53.77 54.04 53.60 53.95 4,217,900 +0.20(+0.38%)
Jul 16, 2013 54.36 54.53 53.37 53.75 4,321,038 -0.62(-1.13%)
Jul 15, 2013 53.99 54.52 53.82 54.37 4,171,515 +0.37(+0.68%)
Jul 12, 2013 53.45 54.11 53.37 54.00 3,494,801 +0.47(+0.88%)
Jul 11, 2013 53.04 53.69 52.47 53.53 7,154,594 +0.89(+1.69%)
Jul 10, 2013 53.34 53.36 52.50 52.64 7,095,922 -0.74(-1.39%)
Jul 09, 2013 53.65 53.86 52.91 53.38 5,735,982 +0.01(+0.01%)
Jul 08, 2013 54.07 54.31 53.29 53.37 4,976,390 -0.47(-0.88%)
Jul 05, 2013 53.58 54.39 53.26 53.84 7,787,365 +1.27(+2.42%)
Jul 03, 2013 53.58 53.68 52.09 52.57 8,080,588 -1.24(-2.31%)
Jul 02, 2013 54.53 55.26 53.38 53.82 7,738,333 -0.77(-1.40%)
Jul 01, 2013 55.18 55.25 54.41 54.58 7,205,250 -0.35(-0.63%)
Jun 28, 2013 54.79 55.43 54.58 54.93 4,996,427 -0.15(-0.27%)
Jun 27, 2013 54.75 55.19 54.58 55.08 3,979,659 +0.58(+1.07%)
Jun 26, 2013 54.52 54.77 54.29 54.50 3,695,590 +0.35(+0.64%)
Jun 25, 2013 54.30 54.46 53.93 54.15 4,803,912 +0.30(+0.56%)
Jun 24, 2013 54.86 55.22 53.51 53.85 7,012,306 -1.87(-3.36%)
Jun 21, 2013 56.06 56.12 55.34 55.72 7,595,890 +0.07(+0.13%)
Jun 20, 2013 56.10 56.25 55.17 55.65 7,468,182 -1.07(-1.89%)
Jun 19, 2013 57.16 57.38 56.73 56.73 5,199,096 -0.36(-0.63%)
Jun 18, 2013 56.65 57.38 56.52 57.09 4,552,280 +0.39(+0.69%)
Jun 17, 2013 55.92 56.95 55.89 56.69 5,145,695 +1.07(+1.92%)
Jun 14, 2013 55.98 56.10 55.36 55.62 3,837,157 -0.15(-0.27%)
Jun 13, 2013 55.13 55.85 54.98 55.77 3,862,945 +0.44(+0.79%)
Jun 12, 2013 55.70 55.93 55.21 55.34 7,825,201 +0.03(+0.06%)
Jun 11, 2013 55.42 55.65 55.14 55.30 5,815,727 -0.79(-1.41%)
Jun 10, 2013 55.65 56.23 55.28 56.10 5,819,082 +0.58(+1.04%)
Jun 07, 2013 56.19 56.42 55.43 55.52 6,131,612 -0.70(-1.25%)
Jun 06, 2013 55.70 56.26 55.19 56.22 5,403,113 +0.69(+1.25%)
Jun 05, 2013 55.69 56.55 55.49 55.53 6,986,322 +0.26(+0.46%)
Jun 04, 2013 55.13 55.64 54.71 55.27 4,042,084 -0.14(-0.26%)
Jun 03, 2013 54.20 55.42 53.81 55.41 8,248,472 +1.60(+2.97%)
May 31, 2013 55.30 55.89 53.79 53.82 5,914,439 -1.72(-3.09%)
May 30, 2013 54.98 55.79 54.46 55.53 5,471,281 +0.30(+0.55%)
May 29, 2013 53.54 55.79 53.43 55.23 6,302,079 +1.25(+2.31%)
May 28, 2013 54.20 54.52 53.34 53.99 4,656,903 +0.48(+0.89%)
May 24, 2013 53.37 53.64 53.06 53.51 2,858,475 -0.12(-0.23%)
May 23, 2013 53.25 53.65 52.91 53.63 7,463,144 -1.00(-1.82%)
May 22, 2013 55.26 56.04 54.46 54.63 6,045,963 -0.65(-1.17%)
May 21, 2013 55.01 55.60 54.83 55.28 4,894,361 +0.18(+0.33%)
May 20, 2013 53.27 55.17 53.23 55.09 7,217,460 +1.82(+3.42%)
May 17, 2013 53.10 53.53 52.78 53.27 6,685,561 +0.27(+0.51%)
May 16, 2013 53.67 53.69 53.00 53.00 4,624,051 -0.66(-1.22%)
May 15, 2013 54.21 54.26 52.98 53.66 5,040,960 -0.91(-1.67%)
May 13, 2013 53.63 54.71 53.63 54.57 7,157,746 -0.03(-0.06%)
May 10, 2013 53.12 54.65 52.83 54.60 8,893,486 +1.22(+2.28%)
May 09, 2013 51.44 53.63 51.44 53.38 14,907,475 +2.43(+4.77%)
May 08, 2013 50.32 51.00 49.86 50.95 5,649,706 +0.69(+1.38%)
May 07, 2013 50.13 50.83 50.00 50.26 4,340,188 +0.45(+0.89%)
May 06, 2013 49.31 50.02 49.15 49.81 3,374,689 +0.51(+1.04%)
May 03, 2013 48.69 49.46 48.36 49.30 3,955,096 +0.94(+1.95%)
May 02, 2013 48.28 48.47 47.51 48.36 3,650,114 +0.25(+0.52%)
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.