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, 2011 83.02 84.03 82.85 83.03 5,078,005 +0.31(+0.38%)
Mar 30, 2011 81.68 83.47 81.06 82.72 5,783,351 +1.58(+1.95%)
Mar 29, 2011 79.77 81.46 78.91 81.14 4,070,388 +1.07(+1.34%)
Mar 28, 2011 79.89 81.06 79.29 80.07 4,790,109 +0.20(+0.25%)
Mar 25, 2011 79.56 80.51 79.27 79.87 3,616,449 +0.67(+0.84%)
Mar 24, 2011 79.90 79.90 78.32 79.20 3,949,811 +0.23(+0.29%)
Mar 23, 2011 79.51 79.90 78.21 78.97 4,167,121 -0.86(-1.07%)
Mar 22, 2011 79.17 80.15 78.97 79.83 5,923,373 +0.49(+0.62%)
Mar 21, 2011 78.17 79.34 78.13 79.34 7,984,107 +3.16(+4.15%)
Mar 18, 2011 75.84 76.41 75.43 76.17 8,251,884 +1.27(+1.69%)
Mar 17, 2011 73.74 75.11 73.18 74.90 5,157,807 +2.78(+3.85%)
Mar 16, 2011 74.62 75.47 71.68 72.13 10,482,351 -2.61(-3.49%)
Mar 15, 2011 74.13 75.29 74.00 74.73 4,845,737 -0.81(-1.07%)
Mar 14, 2011 74.61 75.83 74.46 75.54 4,004,169 +0.19(+0.25%)
Mar 11, 2011 73.38 75.70 73.35 75.35 4,902,023 +1.83(+2.48%)
Mar 10, 2011 75.24 75.91 73.48 73.53 7,182,261 -3.00(-3.92%)
Mar 09, 2011 76.88 77.35 76.03 76.53 2,958,282 -0.44(-0.57%)
Mar 08, 2011 76.69 77.67 76.26 76.96 3,285,982 +0.25(+0.32%)
Mar 07, 2011 78.24 78.64 75.78 76.72 4,466,763 -1.05(-1.35%)
Mar 04, 2011 78.69 78.98 77.15 77.76 4,430,595 -0.14(-0.18%)
Mar 03, 2011 76.88 79.06 76.56 77.90 5,160,983 +1.11(+1.45%)
Mar 02, 2011 76.67 77.24 75.49 76.79 3,437,855 +0.15(+0.19%)
Mar 01, 2011 79.53 79.65 76.59 76.65 4,938,388 -2.38(-3.02%)
Feb 28, 2011 78.32 79.18 78.10 79.03 4,934,719 +0.69(+0.88%)
Feb 25, 2011 76.73 78.34 76.42 78.34 5,362,233 +1.92(+2.51%)
Feb 24, 2011 76.93 77.21 76.01 76.42 5,186,660 -0.27(-0.36%)
Feb 23, 2011 74.89 76.86 74.64 76.69 7,134,466 +2.45(+3.30%)
Feb 22, 2011 76.00 76.53 73.74 74.24 7,779,961 -1.86(-2.45%)
Feb 18, 2011 76.76 76.96 75.82 76.11 6,749,061 -0.39(-0.51%)
Feb 17, 2011 75.16 77.28 75.15 76.50 8,944,700 +0.07(+0.09%)
Feb 16, 2011 76.19 76.55 75.21 76.43 6,875,100 +0.74(+0.98%)
Feb 15, 2011 76.86 77.09 75.42 75.68 4,637,359 -1.17(-1.52%)
Feb 14, 2011 76.42 77.50 76.15 76.85 5,246,726 +0.92(+1.21%)
Feb 11, 2011 74.94 76.06 74.21 75.93 9,164,215 +1.08(+1.44%)
Feb 10, 2011 73.48 75.40 73.26 74.85 8,874,367 +1.19(+1.62%)
Feb 09, 2011 74.39 74.59 73.22 73.66 4,834,082 -0.86(-1.15%)
Feb 08, 2011 74.54 74.87 74.22 74.52 4,877,341 -0.17(-0.23%)
Feb 07, 2011 74.91 75.35 74.29 74.69 5,940,732 +0.59(+0.80%)
Feb 04, 2011 75.25 75.42 73.86 74.10 8,689,551 -0.81(-1.08%)
Feb 03, 2011 76.37 76.51 74.61 74.90 7,643,611 -1.87(-2.44%)
Feb 02, 2011 75.28 77.21 75.06 76.77 8,587,689 +1.32(+1.75%)
Feb 01, 2011 76.20 76.29 74.26 75.46 13,922,445 -0.24(-0.32%)
Jan 31, 2011 72.74 75.72 72.49 75.70 11,325,520 +2.87(+3.94%)
Jan 28, 2011 73.60 73.69 69.94 72.83 25,056,894 -0.94(-1.28%)
Jan 27, 2011 77.15 77.31 72.32 73.77 20,255,582 -3.66(-4.73%)
Jan 26, 2011 78.17 78.22 76.88 77.43 8,566,493 -0.34(-0.44%)
Jan 25, 2011 78.06 78.06 76.31 77.78 6,363,841 -0.81(-1.03%)
Jan 24, 2011 79.17 79.71 78.16 78.59 4,248,663 -1.07(-1.34%)
Jan 21, 2011 79.43 79.69 78.64 79.65 3,505,050 +0.91(+1.16%)
Jan 20, 2011 78.63 79.14 77.79 78.74 3,273,567 -0.01(-0.02%)
Jan 19, 2011 80.60 81.00 78.49 78.75 4,177,420 -1.95(-2.42%)
Jan 18, 2011 79.86 80.76 79.28 80.71 4,063,365 +1.22(+1.54%)
Jan 14, 2011 79.00 79.55 78.05 79.49 5,056,832 +0.28(+0.36%)
Jan 13, 2011 80.31 80.46 78.71 79.20 4,347,005 -0.65(-0.81%)
Jan 12, 2011 79.88 80.44 79.49 79.85 2,904,121 +0.68(+0.86%)
Jan 11, 2011 79.09 79.35 78.64 79.17 2,938,506 +0.25(+0.31%)
Jan 10, 2011 78.00 79.24 77.30 78.92 3,210,176 +0.99(+1.27%)
Jan 07, 2011 77.69 78.47 77.30 77.93 3,217,290 +0.02(+0.03%)
Jan 06, 2011 79.19 79.46 77.13 77.91 3,442,374 -1.12(-1.42%)
Jan 05, 2011 76.87 79.08 76.16 79.03 4,836,046 +1.93(+2.50%)
Jan 04, 2011 77.05 77.35 75.58 77.10 4,450,786 +0.53(+0.69%)
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.