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, 2010 62.80 64.16 62.65 63.62 6,138,572 +1.12(+1.78%)
Mar 30, 2010 62.73 62.83 62.06 62.51 6,416,417 -0.05(-0.08%)
Mar 29, 2010 62.04 62.81 61.80 62.56 7,653,445 +0.93(+1.52%)
Mar 26, 2010 62.25 62.36 60.86 61.62 8,185,959 -0.48(-0.77%)
Mar 25, 2010 64.88 64.98 62.04 62.10 7,336,941 -2.04(-3.18%)
Mar 24, 2010 64.28 64.89 63.94 64.14 5,090,757 -0.59(-0.91%)
Mar 23, 2010 64.14 64.90 63.94 64.73 6,272,739 +1.93(+3.07%)
Mar 22, 2010 63.08 64.00 62.75 62.80 4,617,483 -0.94(-1.48%)
Mar 19, 2010 65.08 65.48 63.08 63.74 6,021,109 -1.11(-1.71%)
Mar 18, 2010 66.19 66.60 64.41 64.85 4,708,817 -1.71(-2.57%)
Mar 17, 2010 66.10 66.85 65.91 66.56 4,256,672 +0.96(+1.46%)
Mar 16, 2010 65.60 65.79 64.93 65.60 4,704,308 +0.21(+0.32%)
Mar 15, 2010 64.73 65.40 64.55 65.39 4,832,803 -1.59(-2.37%)
Mar 12, 2010 67.28 67.69 66.51 66.98 4,293,124 -0.06(-0.08%)
Mar 11, 2010 66.60 67.27 66.33 67.03 3,925,662 +0.22(+0.33%)
Mar 10, 2010 66.70 67.18 65.99 66.81 3,990,280 +0.24(+0.36%)
Mar 09, 2010 65.98 66.92 65.98 66.58 2,759,825 +0.12(+0.18%)
Mar 08, 2010 67.28 67.33 66.11 66.46 3,712,757 -0.87(-1.29%)
Mar 05, 2010 66.21 67.36 66.18 67.33 4,048,672 +1.64(+2.49%)
Mar 04, 2010 66.45 66.74 65.40 65.69 4,272,429 -0.76(-1.14%)
Mar 03, 2010 66.67 67.05 66.00 66.45 4,959,359 -0.11(-0.16%)
Mar 02, 2010 66.12 67.10 65.99 66.56 5,101,566 +0.72(+1.09%)
Mar 01, 2010 65.20 66.06 65.01 65.84 4,194,261 +0.87(+1.34%)
Feb 26, 2010 64.96 65.17 64.11 64.97 3,789,999 +0.31(+0.48%)
Feb 25, 2010 63.22 64.77 62.73 64.65 4,586,652 +0.55(+0.85%)
Feb 24, 2010 63.99 64.29 63.31 64.11 6,094,280 -0.12(-0.19%)
Feb 23, 2010 64.75 65.29 63.82 64.23 7,728,446 -0.98(-1.50%)
Feb 22, 2010 66.05 66.19 64.59 65.20 5,302,029 -0.62(-0.94%)
Feb 19, 2010 64.62 66.02 64.25 65.82 5,238,155 +1.04(+1.60%)
Feb 18, 2010 63.86 65.21 63.49 64.79 5,258,906 -0.13(-0.21%)
Feb 17, 2010 65.17 65.59 64.60 64.92 4,864,306 -0.07(-0.11%)
Feb 16, 2010 63.93 65.25 63.22 64.99 6,888,079 +2.57(+4.12%)
Feb 12, 2010 61.81 62.42 62.42 62.42 4,511,729 -0.15(-0.24%)
Feb 11, 2010 61.72 62.68 61.35 62.57 6,240,576 +0.80(+1.29%)
Feb 10, 2010 61.45 62.15 60.38 61.77 6,429,471 +0.03(+0.04%)
Feb 09, 2010 61.77 62.59 61.15 61.75 6,132,218 +0.56(+0.92%)
Feb 08, 2010 61.60 62.14 60.73 61.19 4,280,656 -0.50(-0.80%)
Feb 05, 2010 62.09 62.67 59.64 61.68 6,609,001 -0.30(-0.49%)
Feb 04, 2010 64.06 64.31 61.88 61.98 4,375,287 -2.78(-4.30%)
Feb 03, 2010 65.55 65.80 64.39 64.76 2,706,665 -0.82(-1.25%)
Feb 02, 2010 64.20 65.78 63.80 65.59 3,545,248 +2.03(+3.19%)
Feb 01, 2010 62.35 64.27 62.27 63.56 3,984,652 +1.65(+2.66%)
Jan 29, 2010 64.52 64.65 61.48 61.91 4,952,218 -1.83(-2.87%)
Jan 28, 2010 64.59 65.42 63.08 63.74 5,295,605 +0.18(+0.29%)
Jan 27, 2010 64.08 64.60 62.61 63.56 5,208,773 -0.60(-0.94%)
Jan 26, 2010 63.92 65.13 63.73 64.16 5,365,194 -1.03(-1.58%)
Jan 25, 2010 64.44 65.79 64.29 65.19 6,089,650 +1.23(+1.93%)
Jan 22, 2010 65.41 65.74 63.76 63.96 7,099,427 -1.90(-2.88%)
Jan 21, 2010 67.27 67.35 65.65 65.86 6,435,098 -0.88(-1.31%)
Jan 20, 2010 66.91 66.91 66.24 66.73 5,085,464 -1.03(-1.52%)
Jan 19, 2010 66.94 67.89 66.54 67.76 4,716,423 +0.46(+0.69%)
Jan 15, 2010 66.96 67.30 67.30 67.30 3,908,346 +0.16(+0.24%)
Jan 14, 2010 66.94 67.32 66.52 67.14 3,033,098 +0.36(+0.54%)
Jan 13, 2010 65.34 66.95 65.11 66.77 3,975,782 +0.96(+1.45%)
Jan 12, 2010 65.88 66.52 65.49 65.82 4,804,052 -1.01(-1.52%)
Jan 11, 2010 67.17 67.65 66.18 66.83 3,763,473 +0.20(+0.30%)
Jan 08, 2010 66.33 66.76 65.57 66.63 6,568,531 -0.35(-0.52%)
Jan 07, 2010 67.71 67.71 66.37 66.98 3,858,850 -1.03(-1.52%)
Jan 06, 2010 66.75 68.09 66.37 68.01 4,630,387 +1.05(+1.57%)
Jan 05, 2010 66.25 66.99 65.79 66.96 3,942,532 +0.78(+1.18%)
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.