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 (%)
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%)
May 01, 2013 48.13 48.41 47.53 48.11 5,003,659 -0.30(-0.62%)
Apr 30, 2013 48.19 48.45 47.45 48.41 5,094,045 +0.47(+0.98%)
Apr 29, 2013 47.59 48.27 46.99 47.94 3,315,652 +0.58(+1.23%)
Apr 26, 2013 47.55 47.49 47.23 47.35 3,215,786 -0.14(-0.29%)
Apr 25, 2013 46.92 48.00 46.60 47.49 5,645,240 +0.75(+1.60%)
Apr 24, 2013 46.40 46.84 46.21 46.75 4,821,062 +0.58(+1.25%)
Apr 23, 2013 45.54 46.37 45.32 46.17 5,384,937 +0.82(+1.81%)
Apr 22, 2013 45.29 45.51 44.50 45.35 4,903,710 +0.24(+0.54%)
Apr 19, 2013 46.69 46.72 44.93 45.11 8,633,940 -1.30(-2.80%)
Apr 18, 2013 45.99 46.56 45.77 46.40 7,376,901 -0.15(-0.32%)
Apr 17, 2013 46.53 46.91 46.00 46.56 7,754,554 -0.39(-0.83%)
Apr 16, 2013 47.81 48.22 45.95 46.95 8,591,331 -0.37(-0.78%)
Apr 15, 2013 48.44 48.56 47.30 47.32 6,112,272 -1.61(-3.29%)
Apr 12, 2013 49.49 49.53 48.86 48.93 5,636,522 -0.93(-1.87%)
Apr 11, 2013 49.45 50.03 49.32 49.86 4,570,437 +0.58(+1.18%)
Apr 10, 2013 49.36 49.60 49.03 49.28 3,851,109 +0.09(+0.19%)
Apr 09, 2013 48.61 49.44 48.24 49.19 3,621,154 +0.55(+1.14%)
Apr 08, 2013 48.39 48.72 48.20 48.63 3,341,914 +0.29(+0.59%)
Apr 05, 2013 48.28 48.73 47.94 48.35 5,228,539 -0.52(-1.07%)
Apr 04, 2013 48.84 49.29 48.48 48.87 3,760,095 +0.10(+0.20%)
Apr 03, 2013 49.57 49.58 48.48 48.77 4,825,922 -0.85(-1.72%)
Apr 02, 2013 50.09 50.09 49.42 49.62 3,939,715 -0.36(-0.72%)
Apr 01, 2013 50.31 50.33 49.32 49.98 4,229,341 -0.29(-0.58%)
Mar 28, 2013 49.47 50.88 49.43 50.28 9,248,280 +0.80(+1.62%)
Mar 27, 2013 48.22 49.51 48.01 49.47 6,777,817 +1.00(+2.06%)
Mar 26, 2013 48.90 49.01 48.41 48.48 5,954,801 -0.15(-0.31%)
Mar 25, 2013 48.64 48.97 48.41 48.63 4,307,511 +0.10(+0.21%)
Mar 22, 2013 48.53 49.03 48.37 48.52 4,524,812 +0.21(+0.43%)
Mar 21, 2013 48.81 49.08 48.30 48.31 4,429,202 -0.80(-1.62%)
Mar 20, 2013 49.04 49.21 48.44 49.11 3,959,009 +0.46(+0.95%)
Mar 19, 2013 49.38 49.46 48.31 48.65 4,352,119 -0.69(-1.40%)
Mar 18, 2013 48.66 49.74 48.65 49.34 5,039,279 +0.03(+0.05%)
Mar 15, 2013 48.95 49.68 48.67 49.31 7,160,437 +0.13(+0.27%)
Mar 14, 2013 49.16 49.51 49.02 49.18 4,063,992 +0.13(+0.27%)
Mar 13, 2013 48.99 49.26 48.91 49.05 2,975,415 +0.01(+0.01%)
Mar 12, 2013 49.21 49.44 48.97 49.04 3,514,529 -0.16(-0.32%)
Mar 11, 2013 49.15 49.34 48.55 49.20 4,190,057 -0.09(-0.19%)
Mar 08, 2013 49.56 49.63 49.14 49.29 3,828,820 +0.00(+0.00%)
Mar 07, 2013 48.55 49.83 48.37 49.29 8,318,259 +1.37(+2.86%)
Mar 06, 2013 47.81 48.07 47.57 47.92 4,745,803 +0.46(+0.96%)
Mar 05, 2013 47.70 47.85 47.38 47.47 5,072,874 +0.08(+0.17%)
Mar 04, 2013 47.86 48.12 47.04 47.39 6,951,182 -0.66(-1.38%)
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.