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 31, 2008 74.86 76.14 73.94 75.52 7,125,290 +1.11(+1.49%)
Mar 28, 2008 74.91 76.33 73.76 74.42 6,232,940 -0.09(-0.12%)
Mar 27, 2008 74.86 76.47 74.42 74.51 7,119,692 -0.35(-0.47%)
Mar 26, 2008 71.89 75.29 71.73 74.86 10,315,343 +4.26(+6.03%)
Mar 25, 2008 69.07 70.91 68.94 70.60 4,427,155 +1.80(+2.62%)
Mar 24, 2008 67.52 69.52 66.91 68.80 4,948,945 +1.44(+2.14%)
Mar 21, 2008 67.20 68.85 64.70 67.35 9,148,088 +0.00(+0.00%)
Mar 20, 2008 67.20 68.08 64.70 67.35 9,147,928 -1.50(-2.18%)
Mar 19, 2008 73.56 73.63 68.23 68.85 8,240,504 -5.08(-6.87%)
Mar 18, 2008 72.90 73.93 71.91 73.93 6,141,089 +2.76(+3.87%)
Mar 17, 2008 71.58 72.51 69.66 71.17 7,875,169 -2.25(-3.06%)
Mar 14, 2008 75.33 75.33 72.19 73.42 7,258,287 -1.50(-2.00%)
Mar 13, 2008 73.02 75.36 71.89 74.92 7,562,471 +1.40(+1.90%)
Mar 12, 2008 74.54 74.99 72.86 73.52 5,007,891 -0.78(-1.05%)
Mar 11, 2008 72.84 74.54 72.19 74.31 6,847,196 +2.20(+3.05%)
Mar 10, 2008 73.12 73.95 71.59 72.11 8,105,627 -0.54(-0.75%)
Mar 07, 2008 71.94 73.71 71.54 72.65 9,397,651 +0.28(+0.39%)
Mar 06, 2008 72.78 73.68 71.62 72.37 7,994,822 -0.06(-0.08%)
Mar 05, 2008 72.48 72.60 71.25 72.42 7,051,941 +0.73(+1.02%)
Mar 04, 2008 73.13 73.18 70.45 71.69 7,431,050 -1.08(-1.49%)
Mar 03, 2008 71.54 73.72 71.34 72.77 6,499,734 +1.07(+1.49%)
Feb 29, 2008 74.47 74.49 71.16 71.70 7,248,219 -2.93(-3.93%)
Feb 28, 2008 71.06 74.69 71.02 74.64 10,188,874 +3.66(+5.15%)
Feb 27, 2008 71.61 72.03 70.72 70.98 4,244,097 -0.68(-0.94%)
Feb 26, 2008 70.84 72.02 69.74 71.66 6,374,011 +0.63(+0.88%)
Feb 25, 2008 68.75 71.26 68.54 71.03 6,378,498 +2.45(+3.57%)
Feb 22, 2008 68.47 68.97 66.79 68.58 5,638,448 +0.58(+0.85%)
Feb 21, 2008 70.05 70.22 67.96 68.00 6,501,549 -1.87(-2.67%)
Feb 20, 2008 67.51 69.97 66.54 69.87 5,832,958 +2.09(+3.08%)
Feb 19, 2008 68.05 69.07 67.51 67.79 6,796,591 +1.41(+2.12%)
Feb 18, 2008 66.10 66.95 65.29 66.38 0 +0.00(+0.00%)
Feb 15, 2008 66.10 66.95 65.29 66.38 4,974,813 -0.41(-0.62%)
Feb 14, 2008 68.07 68.44 66.71 66.79 6,031,753 -0.86(-1.27%)
Feb 13, 2008 66.14 67.74 65.47 67.65 7,805,585 +2.14(+3.26%)
Feb 12, 2008 65.19 66.14 64.64 65.51 7,075,834 +0.79(+1.23%)
Feb 11, 2008 63.26 64.74 62.48 64.72 6,537,464 +1.81(+2.88%)
Feb 08, 2008 61.72 63.16 61.32 62.90 5,928,289 +1.79(+2.93%)
Feb 07, 2008 61.09 61.77 57.82 61.12 8,725,146 +1.78(+2.99%)
Feb 06, 2008 60.01 60.88 58.96 59.34 4,832,226 -0.23(-0.39%)
Feb 05, 2008 60.59 61.02 59.38 59.57 4,516,766 -1.99(-3.23%)
Feb 04, 2008 61.57 62.34 60.88 61.56 3,683,350 +0.01(+0.01%)
Feb 01, 2008 60.32 61.72 59.74 61.55 6,329,184 +1.94(+3.26%)
Jan 31, 2008 58.65 60.11 57.26 59.61 7,043,991 +0.67(+1.13%)
Jan 30, 2008 58.51 60.27 57.84 58.94 5,770,757 +0.29(+0.50%)
Jan 29, 2008 59.35 59.45 58.27 58.65 4,171,796 -0.31(-0.53%)
Jan 28, 2008 57.83 59.07 57.32 58.96 5,391,811 +1.09(+1.88%)
Jan 25, 2008 59.57 60.21 57.24 57.87 6,183,879 -0.27(-0.47%)
Jan 24, 2008 57.20 59.39 57.20 58.15 9,213,796 +1.06(+1.85%)
Jan 23, 2008 56.39 57.09 52.83 57.09 11,060,442 -0.89(-1.53%)
Jan 22, 2008 55.39 59.16 55.18 57.98 8,763,660 -1.93(-3.22%)
Jan 21, 2008 58.72 60.92 57.88 59.91 0 +0.00(+0.00%)
Jan 18, 2008 58.72 60.92 57.88 59.91 7,519,884 +0.59(+1.00%)
Jan 17, 2008 62.51 63.45 59.00 59.32 7,537,643 -2.98(-4.78%)
Jan 16, 2008 63.79 65.24 62.08 62.29 8,186,005 -3.13(-4.78%)
Jan 15, 2008 67.42 67.42 65.39 65.42 4,735,516 -2.44(-3.60%)
Jan 14, 2008 66.88 67.97 66.00 67.86 4,771,744 +2.28(+3.47%)
Jan 11, 2008 65.55 66.94 65.16 65.59 3,220,758 -0.70(-1.06%)
Jan 10, 2008 65.66 66.87 65.41 66.29 5,286,242 -1.03(-1.52%)
Jan 09, 2008 64.08 67.35 63.89 67.31 7,781,360 +2.84(+4.40%)
Jan 08, 2008 66.00 67.35 64.18 64.47 4,738,082 -1.56(-2.36%)
Jan 07, 2008 67.68 68.17 65.11 66.03 4,940,303 -1.10(-1.64%)
Jan 04, 2008 67.63 70.32 67.00 67.13 5,205,807 -2.00(-2.89%)
Jan 03, 2008 69.05 70.00 68.49 69.13 4,668,378 +0.17(+0.25%)
Jan 02, 2008 67.84 69.87 67.84 68.95 6,184,478 +1.73(+2.58%)
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.