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 75.93 77.23 74.99 76.60 7,024,820 +1.12(+1.49%)
Mar 28, 2008 75.98 77.42 74.82 75.48 6,145,053 -0.09(-0.12%)
Mar 27, 2008 75.93 77.57 75.49 75.57 7,019,302 -0.36(-0.47%)
Mar 26, 2008 72.92 76.36 72.76 75.93 10,169,892 +4.32(+6.03%)
Mar 25, 2008 70.06 71.93 69.92 71.61 4,364,730 +1.83(+2.62%)
Mar 24, 2008 68.49 70.52 67.87 69.78 4,879,163 +1.46(+2.14%)
Mar 21, 2008 68.17 69.84 65.62 68.32 9,019,096 +0.00(+0.00%)
Mar 20, 2008 68.17 69.05 65.62 68.32 9,018,938 -1.52(-2.18%)
Mar 19, 2008 74.61 74.68 69.21 69.84 8,124,309 -5.15(-6.87%)
Mar 18, 2008 73.94 74.99 72.93 74.99 6,054,497 +2.80(+3.87%)
Mar 17, 2008 72.60 73.55 70.66 72.19 7,764,126 -2.28(-3.06%)
Mar 14, 2008 76.41 76.41 73.23 74.47 7,155,942 -1.52(-2.00%)
Mar 13, 2008 74.07 76.44 72.91 76.00 7,455,837 +1.42(+1.90%)
Mar 12, 2008 75.61 76.06 73.90 74.58 4,937,277 -0.79(-1.05%)
Mar 11, 2008 73.88 75.61 73.22 75.37 6,750,647 +2.23(+3.05%)
Mar 10, 2008 74.16 75.01 72.62 73.14 7,991,334 -0.55(-0.75%)
Mar 07, 2008 72.97 74.77 72.57 73.69 9,265,139 +0.29(+0.39%)
Mar 06, 2008 73.82 74.73 72.65 73.40 7,882,092 -0.06(-0.08%)
Mar 05, 2008 73.52 73.64 72.27 73.46 6,952,506 +0.74(+1.02%)
Mar 04, 2008 74.18 74.23 71.46 72.72 7,326,269 -1.10(-1.49%)
Mar 03, 2008 72.57 74.77 72.36 73.81 6,408,085 +1.08(+1.49%)
Feb 29, 2008 75.53 75.56 72.18 72.73 7,146,016 -2.97(-3.93%)
Feb 28, 2008 72.08 75.75 72.03 75.70 10,045,206 +3.71(+5.15%)
Feb 27, 2008 72.63 73.06 71.74 72.00 4,184,253 -0.68(-0.94%)
Feb 26, 2008 71.85 73.05 70.73 72.68 6,284,135 +0.63(+0.88%)
Feb 25, 2008 69.74 72.28 69.52 72.05 6,288,559 +2.49(+3.57%)
Feb 22, 2008 69.45 69.96 67.74 69.56 5,558,943 +0.58(+0.85%)
Feb 21, 2008 71.06 71.23 68.93 68.98 6,409,875 -1.90(-2.67%)
Feb 20, 2008 68.48 70.97 67.49 70.87 5,750,711 +2.12(+3.08%)
Feb 19, 2008 69.03 70.06 68.48 68.76 6,700,756 +1.43(+2.12%)
Feb 18, 2008 67.05 67.91 66.23 67.33 0 +0.00(+0.00%)
Feb 15, 2008 67.05 67.91 66.23 67.33 4,904,666 -0.42(-0.62%)
Feb 14, 2008 69.04 69.41 67.66 67.75 5,946,702 -0.87(-1.27%)
Feb 13, 2008 67.09 68.71 66.41 68.62 7,695,523 +2.17(+3.26%)
Feb 12, 2008 66.12 67.09 65.56 66.45 6,976,061 +0.81(+1.23%)
Feb 11, 2008 64.16 65.66 63.37 65.64 6,445,283 +1.84(+2.88%)
Feb 08, 2008 62.60 64.06 62.19 63.80 5,844,697 +1.81(+2.93%)
Feb 07, 2008 61.96 62.66 58.65 61.99 8,602,118 +1.80(+2.99%)
Feb 06, 2008 60.87 61.75 59.80 60.19 4,764,089 -0.23(-0.39%)
Feb 05, 2008 61.46 61.89 60.23 60.42 4,453,078 -2.02(-3.23%)
Feb 04, 2008 62.45 63.23 61.76 62.44 3,631,413 +0.01(+0.01%)
Feb 01, 2008 61.18 62.60 60.59 62.43 6,239,940 +1.97(+3.26%)
Jan 31, 2008 59.49 60.97 58.08 60.46 6,944,667 +0.68(+1.13%)
Jan 30, 2008 59.35 61.13 58.67 59.78 5,689,387 +0.30(+0.50%)
Jan 29, 2008 60.20 60.30 59.10 59.49 4,112,972 -0.32(-0.53%)
Jan 28, 2008 58.66 59.92 58.13 59.80 5,315,785 +1.10(+1.88%)
Jan 25, 2008 60.42 61.07 58.06 58.70 6,096,684 -0.28(-0.47%)
Jan 24, 2008 58.01 60.24 58.01 58.98 9,083,878 +1.07(+1.85%)
Jan 23, 2008 57.20 57.91 53.59 57.91 10,904,485 -0.90(-1.53%)
Jan 22, 2008 56.18 60.01 55.97 58.81 8,640,089 -1.96(-3.22%)
Jan 21, 2008 59.56 61.79 58.71 60.77 0 +0.00(+0.00%)
Jan 18, 2008 59.56 61.79 58.71 60.77 7,413,850 +0.60(+1.00%)
Jan 17, 2008 63.40 64.35 59.84 60.16 7,431,359 -3.02(-4.78%)
Jan 16, 2008 64.70 66.17 62.97 63.18 8,070,579 -3.17(-4.78%)
Jan 15, 2008 68.39 68.39 66.32 66.35 4,668,743 -2.48(-3.60%)
Jan 14, 2008 67.84 68.95 66.95 68.83 4,704,460 +2.31(+3.47%)
Jan 11, 2008 66.49 67.89 66.09 66.52 3,175,344 -0.71(-1.06%)
Jan 10, 2008 66.60 67.82 66.35 67.23 5,211,704 -1.04(-1.52%)
Jan 09, 2008 65.00 68.32 64.81 68.27 7,671,639 +2.88(+4.40%)
Jan 08, 2008 66.94 68.32 65.10 65.39 4,671,273 -1.58(-2.36%)
Jan 07, 2008 68.65 69.15 66.04 66.97 4,870,643 -1.12(-1.64%)
Jan 04, 2008 68.60 71.32 67.96 68.09 5,132,403 -2.03(-2.89%)
Jan 03, 2008 70.04 71.00 69.47 70.12 4,602,552 +0.18(+0.25%)
Jan 02, 2008 68.81 70.87 68.81 69.94 6,097,274 +1.76(+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.