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 (%)
Feb 29, 2016 28.11 28.11 26.83 27.25 7,488,938 -0.85(-3.02%)
Feb 26, 2016 27.82 28.81 27.33 28.09 7,792,587 +1.20(+4.45%)
Feb 25, 2016 27.00 27.71 25.69 26.90 11,190,940 -0.58(-2.10%)
Feb 24, 2016 26.30 27.56 25.77 27.47 10,984,299 +0.51(+1.90%)
Feb 23, 2016 27.68 28.31 26.95 26.96 7,700,201 -1.23(-4.37%)
Feb 22, 2016 27.29 28.29 27.29 28.19 6,607,274 +1.62(+6.11%)
Feb 19, 2016 26.97 27.02 25.84 26.57 7,888,330 -1.05(-3.79%)
Feb 18, 2016 29.02 29.10 26.99 27.62 9,391,359 -0.90(-3.15%)
Feb 17, 2016 27.20 28.71 26.98 28.51 7,205,552 +1.84(+6.91%)
Feb 16, 2016 26.47 26.96 26.08 26.67 6,005,368 +0.67(+2.57%)
Feb 12, 2016 24.89 26.00 26.00 26.00 8,166,330 +1.53(+6.25%)
Feb 11, 2016 24.45 24.94 23.65 24.47 8,261,851 -0.68(-2.69%)
Feb 10, 2016 25.20 25.86 24.92 25.15 7,481,791 -0.18(-0.70%)
Feb 09, 2016 26.00 26.43 24.41 25.32 10,604,998 -1.42(-5.32%)
Feb 08, 2016 27.19 27.30 26.24 26.75 8,874,393 -1.05(-3.76%)
Feb 05, 2016 28.68 28.69 27.37 27.79 8,991,085 -1.20(-4.15%)
Feb 04, 2016 29.94 31.17 28.82 29.00 10,584,786 -0.36(-1.21%)
Feb 03, 2016 28.28 29.39 26.88 29.35 7,568,539 +1.91(+6.98%)
Feb 02, 2016 28.11 28.52 27.37 27.44 8,816,378 -1.62(-5.56%)
Feb 01, 2016 29.37 29.72 28.64 29.05 7,077,537 -1.22(-4.04%)
Jan 29, 2016 29.17 30.28 29.12 30.28 7,677,536 +1.38(+4.78%)
Jan 28, 2016 29.01 29.17 27.77 28.90 6,026,833 +1.40(+5.10%)
Jan 27, 2016 26.81 28.65 26.62 27.49 8,040,440 +0.43(+1.58%)
Jan 26, 2016 27.30 27.62 26.39 27.07 10,639,424 +0.43(+1.60%)
Jan 25, 2016 27.30 28.93 26.60 26.64 8,235,069 -1.39(-4.95%)
Jan 22, 2016 27.75 28.51 26.79 28.03 9,910,326 +1.52(+5.75%)
Jan 21, 2016 24.43 26.75 24.28 26.51 10,492,460 +1.87(+7.60%)
Jan 20, 2016 23.68 25.16 22.91 24.63 12,280,503 +0.45(+1.85%)
Jan 19, 2016 24.90 25.03 23.71 24.18 11,858,072 -0.60(-2.41%)
Jan 15, 2016 24.72 24.78 24.78 24.78 14,438,455 -1.19(-4.59%)
Jan 14, 2016 25.17 26.40 24.73 25.97 9,330,221 +1.00(+4.02%)
Jan 13, 2016 25.21 26.11 24.80 24.97 12,253,894 +0.13(+0.51%)
Jan 12, 2016 24.94 25.03 23.98 24.84 12,838,181 +0.25(+1.03%)
Jan 11, 2016 25.72 25.85 24.10 24.59 11,893,855 -1.12(-4.34%)
Jan 08, 2016 25.85 26.37 24.60 25.71 14,901,678 +0.07(+0.27%)
Jan 07, 2016 26.21 27.09 25.41 25.64 10,130,712 -1.39(-5.14%)
Jan 06, 2016 29.53 29.54 26.97 27.03 10,088,141 -3.51(-11.49%)
Jan 05, 2016 30.51 30.88 29.56 30.53 7,748,945 -0.63(-2.03%)
Jan 04, 2016 31.04 31.62 30.69 31.16 6,767,393 -0.03(-0.09%)
Dec 31, 2015 31.21 31.19 31.19 31.19 4,242,260 -0.24(-0.76%)
Dec 30, 2015 31.28 32.01 31.26 31.43 5,620,841 -0.45(-1.41%)
Dec 29, 2015 32.20 32.50 31.59 31.88 4,233,104 +0.37(+1.18%)
Dec 28, 2015 31.36 31.77 31.14 31.51 5,148,574 -0.62(-1.92%)
Dec 24, 2015 32.31 32.12 32.12 32.12 2,291,927 +0.06(+0.20%)
Dec 23, 2015 30.77 32.13 30.53 32.06 6,662,259 +2.06(+6.85%)
Dec 22, 2015 30.10 30.54 29.71 30.01 8,213,153 +0.18(+0.59%)
Dec 21, 2015 29.93 30.21 29.45 29.83 6,309,488 -0.11(-0.38%)
Dec 18, 2015 30.02 30.72 29.85 29.94 8,527,146 -0.18(-0.61%)
Dec 17, 2015 31.35 31.69 29.95 30.13 11,507,486 -1.30(-4.13%)
Dec 16, 2015 31.50 31.87 31.04 31.42 7,264,959 -0.33(-1.04%)
Dec 15, 2015 30.69 31.82 30.69 31.75 7,348,671 +1.25(+4.09%)
Dec 14, 2015 29.81 30.99 29.21 30.50 7,795,483 +0.40(+1.33%)
Dec 11, 2015 31.74 31.92 29.94 30.10 8,798,286 -2.29(-7.08%)
Dec 10, 2015 31.28 32.64 31.14 32.40 6,537,633 +0.87(+2.76%)
Dec 09, 2015 31.58 32.26 31.23 31.53 6,393,017 +0.06(+0.18%)
Dec 08, 2015 30.46 31.79 30.10 31.47 7,891,706 +0.46(+1.47%)
Dec 07, 2015 31.37 31.63 30.58 31.02 10,142,222 -1.10(-3.43%)
Dec 04, 2015 31.54 32.29 30.69 32.12 6,063,320 +0.02(+0.07%)
Dec 03, 2015 33.49 33.74 31.96 32.10 7,132,872 -1.09(-3.30%)
Dec 02, 2015 34.21 34.57 32.97 33.19 5,044,533 -1.28(-3.72%)
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.