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, 2005 37.26 38.38 37.26 38.27 4,231,976 +1.15(+3.10%)
Mar 30, 2005 36.97 37.12 35.99 37.12 4,932,666 +0.53(+1.43%)
Mar 29, 2005 37.19 37.86 36.57 36.60 3,982,095 -0.59(-1.60%)
Mar 28, 2005 37.30 37.54 36.98 37.19 4,143,830 -0.10(-0.27%)
Mar 24, 2005 37.51 38.19 36.88 37.29 4,916,828 -0.02(-0.07%)
Mar 23, 2005 38.29 38.30 37.08 37.32 6,072,647 -1.32(-3.41%)
Mar 22, 2005 39.43 39.70 38.59 38.64 3,849,956 -0.51(-1.31%)
Mar 21, 2005 39.31 39.71 38.72 39.15 4,096,797 -0.31(-0.79%)
Mar 18, 2005 39.21 39.84 39.13 39.46 4,711,741 +0.34(+0.88%)
Mar 17, 2005 38.82 39.21 38.41 39.12 3,796,044 +0.71(+1.84%)
Mar 16, 2005 38.34 39.13 37.96 38.41 4,416,587 +0.01(+0.02%)
Mar 15, 2005 38.95 39.50 38.41 38.41 4,361,556 -0.54(-1.38%)
Mar 14, 2005 38.57 39.06 37.94 38.94 4,103,196 +0.50(+1.30%)
Mar 11, 2005 37.35 38.84 37.35 38.44 5,007,534 +0.46(+1.20%)
Mar 10, 2005 37.82 38.35 37.26 37.99 8,215,031 -1.30(-3.31%)
Mar 09, 2005 40.39 41.19 39.25 39.29 4,663,588 -0.94(-2.33%)
Mar 08, 2005 40.16 40.78 40.16 40.23 2,642,305 -0.08(-0.19%)
Mar 07, 2005 40.63 40.79 39.94 40.30 4,497,374 -0.76(-1.86%)
Mar 04, 2005 40.01 41.17 39.39 41.06 5,821,486 +1.37(+3.45%)
Mar 03, 2005 39.37 39.85 39.02 39.69 4,516,091 +0.95(+2.45%)
Mar 02, 2005 37.67 38.75 37.67 38.74 3,749,011 +0.58(+1.52%)
Mar 01, 2005 39.07 39.35 38.01 38.16 5,905,633 -1.14(-2.91%)
Feb 28, 2005 39.34 40.12 38.32 39.31 7,480,746 +0.10(+0.26%)
Feb 25, 2005 38.09 39.31 38.07 39.21 4,978,579 +1.11(+2.92%)
Feb 24, 2005 37.57 38.09 37.12 38.09 3,233,252 +0.54(+1.45%)
Feb 23, 2005 36.94 37.76 36.94 37.55 2,797,161 +0.53(+1.44%)
Feb 22, 2005 37.44 37.91 36.89 37.02 4,684,545 -0.11(-0.30%)
Feb 18, 2005 36.07 37.31 36.06 37.13 4,074,080 +1.09(+3.04%)
Feb 17, 2005 37.16 37.39 35.96 36.04 4,408,108 -1.21(-3.26%)
Feb 16, 2005 36.26 37.30 36.02 37.25 4,909,310 +1.26(+3.49%)
Feb 15, 2005 36.16 36.17 35.59 35.99 2,843,234 -0.01(-0.03%)
Feb 14, 2005 36.07 36.19 35.82 36.01 3,980,815 +0.08(+0.23%)
Feb 11, 2005 35.61 36.25 35.30 35.92 3,296,762 +0.32(+0.90%)
Feb 10, 2005 34.65 35.69 34.52 35.61 2,766,286 +1.29(+3.75%)
Feb 09, 2005 34.24 34.74 33.88 34.32 2,509,046 +0.08(+0.22%)
Feb 08, 2005 33.76 34.29 33.56 34.24 2,102,710 +0.34(+1.01%)
Feb 07, 2005 34.47 34.70 33.59 33.90 4,226,217 -0.56(-1.63%)
Feb 04, 2005 34.68 34.73 34.32 34.46 3,373,230 -0.15(-0.43%)
Feb 03, 2005 34.39 34.76 34.06 34.61 3,101,433 -0.16(-0.45%)
Feb 02, 2005 34.37 34.81 34.35 34.77 3,871,392 +0.30(+0.87%)
Feb 01, 2005 34.02 34.85 34.01 34.47 3,960,178 +0.45(+1.32%)
Jan 31, 2005 33.67 34.25 33.15 34.02 3,676,223 +0.16(+0.46%)
Jan 28, 2005 33.84 34.07 33.44 33.86 3,793,964 -0.14(-0.42%)
Jan 27, 2005 33.18 34.18 33.07 34.01 4,537,528 +0.82(+2.47%)
Jan 26, 2005 32.91 33.32 32.73 33.19 5,354,520 +0.45(+1.37%)
Jan 25, 2005 32.69 32.91 32.39 32.74 3,856,835 +0.32(+0.98%)
Jan 24, 2005 32.57 32.81 32.36 32.42 2,948,657 +0.30(+0.93%)
Jan 21, 2005 32.60 32.74 32.07 32.12 3,683,102 -0.16(-0.48%)
Jan 20, 2005 32.22 32.51 31.77 32.27 3,116,151 -0.25(-0.77%)
Jan 19, 2005 32.76 32.82 32.46 32.52 2,711,414 -0.26(-0.78%)
Jan 18, 2005 33.01 33.12 32.47 32.78 3,975,856 +0.22(+0.69%)
Jan 14, 2005 32.26 32.56 31.88 32.56 4,847,239 +0.59(+1.84%)
Jan 13, 2005 31.25 32.19 31.22 31.97 5,455,944 +0.89(+2.88%)
Jan 12, 2005 30.61 31.21 30.32 31.07 2,920,341 +0.47(+1.55%)
Jan 11, 2005 30.35 30.64 30.12 30.60 3,193,899 +0.26(+0.87%)
Jan 10, 2005 30.63 31.00 30.32 30.34 3,887,230 +0.21(+0.71%)
Jan 07, 2005 30.32 30.54 29.72 30.12 2,971,853 -0.19(-0.64%)
Jan 06, 2005 29.75 30.70 29.72 30.32 5,769,015 +0.48(+1.61%)
Jan 05, 2005 29.79 30.04 29.66 29.84 5,321,725 -0.10(-0.33%)
Jan 04, 2005 30.44 30.58 29.89 29.94 5,668,870 -0.24(-0.81%)
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.