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, 2017 37.59 37.59 36.91 37.20 2,774,195 -0.40(-1.06%)
Jul 28, 2017 37.70 38.50 37.38 37.59 5,297,910 -0.16(-0.42%)
Jul 27, 2017 36.72 37.84 36.35 37.75 4,941,220 +1.02(+2.78%)
Jul 26, 2017 36.99 37.44 36.65 36.73 2,744,597 +0.00(+0.00%)
Jul 25, 2017 36.74 37.26 36.49 36.73 4,734,001 +0.68(+1.88%)
Jul 24, 2017 36.49 36.65 35.78 36.05 3,485,331 -0.34(-0.93%)
Jul 21, 2017 37.05 37.14 36.29 36.39 4,453,070 -0.71(-1.90%)
Jul 20, 2017 37.86 37.99 37.05 37.10 4,603,202 -0.38(-1.02%)
Jul 19, 2017 35.66 37.68 35.59 37.48 8,110,394 +1.98(+5.57%)
Jul 18, 2017 36.58 36.64 35.31 35.50 3,121,719 -0.71(-1.95%)
Jul 17, 2017 35.99 36.28 35.88 36.21 4,047,921 +0.09(+0.25%)
Jul 14, 2017 36.02 36.23 35.85 36.12 3,099,050 +0.24(+0.66%)
Jul 13, 2017 35.30 35.91 35.18 35.88 3,516,089 +0.49(+1.39%)
Jul 12, 2017 35.70 35.92 34.97 35.39 4,326,486 +0.28(+0.80%)
Jul 11, 2017 35.04 35.44 34.60 35.11 4,501,334 +0.07(+0.19%)
Jul 10, 2017 34.28 35.24 33.96 35.04 7,635,071 +1.49(+4.43%)
Jul 07, 2017 33.87 33.99 33.17 33.56 5,838,904 -0.49(-1.44%)
Jul 06, 2017 35.45 35.64 33.95 34.05 4,759,055 -1.40(-3.95%)
Jul 05, 2017 36.43 36.53 35.40 35.45 3,024,875 -1.25(-3.41%)
Jul 03, 2017 35.84 36.87 35.79 36.69 1,717,742 +1.04(+2.92%)
Jun 30, 2017 35.41 36.01 35.04 35.65 3,784,893 +0.36(+1.01%)
Jun 29, 2017 35.26 36.08 35.16 35.30 4,773,674 +0.23(+0.66%)
Jun 28, 2017 34.46 35.32 34.43 35.07 3,444,526 +0.69(+2.01%)
Jun 27, 2017 34.47 34.92 34.32 34.37 2,845,804 +0.00(+0.00%)
Jun 26, 2017 34.46 34.72 34.06 34.37 3,349,508 +0.10(+0.28%)
Jun 23, 2017 34.01 34.36 33.86 34.28 13,469,480 +0.33(+0.99%)
Jun 22, 2017 34.12 34.40 33.59 33.94 3,620,738 -0.02(-0.07%)
Jun 21, 2017 35.22 35.28 33.67 33.96 6,896,812 -1.53(-4.32%)
Jun 20, 2017 36.42 36.95 35.25 35.50 7,200,901 -1.56(-4.22%)
Jun 19, 2017 36.85 37.33 36.75 37.06 4,003,035 +0.21(+0.57%)
Jun 16, 2017 35.74 36.95 35.65 36.85 8,311,584 +1.29(+3.64%)
Jun 15, 2017 35.31 35.81 35.21 35.56 6,282,637 +0.06(+0.17%)
Jun 14, 2017 36.29 36.29 35.13 35.50 5,099,798 -1.12(-3.05%)
Jun 13, 2017 36.01 36.68 35.94 36.61 3,015,871 +0.60(+1.65%)
Jun 12, 2017 36.32 36.64 35.81 36.02 4,107,197 +0.06(+0.17%)
Jun 09, 2017 35.14 36.15 35.13 35.96 5,133,306 +1.00(+2.85%)
Jun 08, 2017 35.33 34.46 34.96 6,208,298 +0.16(+0.47%)
Jun 07, 2017 35.45 35.77 34.18 34.80 9,511,287 -0.94(-2.62%)
Jun 06, 2017 34.63 35.75 34.54 35.74 4,033,534 +0.97(+2.80%)
Jun 05, 2017 34.76 35.06 34.55 34.76 5,102,078 -0.19(-0.55%)
Jun 02, 2017 34.78 35.12 34.31 34.95 5,719,666 -0.23(-0.66%)
Jun 01, 2017 34.85 35.42 34.63 35.18 3,785,393 +0.40(+1.15%)
May 31, 2017 34.98 35.20 34.57 34.78 5,667,978 -0.60(-1.68%)
May 30, 2017 35.59 35.81 35.15 35.38 5,086,044 -0.47(-1.31%)
May 26, 2017 35.62 35.90 35.21 35.85 3,893,741 +0.36(+1.01%)
May 25, 2017 37.03 37.61 35.45 35.49 4,900,256 -1.61(-4.33%)
May 24, 2017 37.02 37.60 36.90 37.10 3,909,479 -0.10(-0.26%)
May 23, 2017 37.22 37.37 36.84 37.19 4,035,135 -0.01(-0.04%)
May 22, 2017 38.24 38.27 37.19 37.21 4,729,941 -0.85(-2.23%)
May 19, 2017 37.38 38.08 37.22 38.06 3,896,796 +0.92(+2.48%)
May 18, 2017 37.19 37.65 36.70 37.13 4,803,479 -0.20(-0.54%)
May 17, 2017 37.91 38.15 37.26 37.33 3,645,491 -0.58(-1.53%)
May 16, 2017 38.14 38.29 37.43 37.91 4,575,290 +0.00(+0.00%)
May 15, 2017 39.04 39.18 37.62 37.91 3,929,464 -0.36(-0.93%)
May 12, 2017 38.03 38.37 37.75 38.27 3,563,038 +0.28(+0.74%)
May 11, 2017 38.20 38.52 37.87 37.99 2,488,624 -0.10(-0.27%)
May 10, 2017 37.75 38.84 37.75 38.09 4,786,693 +0.57(+1.51%)
May 09, 2017 37.35 37.63 36.90 37.53 4,661,973 +0.15(+0.40%)
May 08, 2017 36.57 37.48 36.46 37.38 4,448,348 +0.71(+1.95%)
May 05, 2017 35.71 36.78 35.66 36.67 5,696,764 +1.03(+2.90%)
May 04, 2017 36.19 36.43 34.28 35.63 10,594,714 -0.67(-1.84%)
May 03, 2017 35.94 36.68 35.89 36.30 6,175,338 +0.25(+0.68%)
May 02, 2017 36.39 36.61 35.78 36.06 4,441,667 -0.24(-0.66%)
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.