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, 2016 34.41 35.00 34.18 34.74 5,511,422 +0.12(+0.35%)
Mar 30, 2016 35.05 35.24 34.21 34.62 4,220,871 +0.06(+0.16%)
Mar 29, 2016 33.79 34.61 33.49 34.56 4,402,022 +0.11(+0.31%)
Mar 28, 2016 34.86 34.93 33.88 34.46 4,577,617 -0.31(-0.90%)
Mar 24, 2016 33.46 34.77 34.77 34.77 6,267,181 +0.70(+2.07%)
Mar 23, 2016 35.07 35.39 33.91 34.06 7,983,744 -1.72(-4.79%)
Mar 22, 2016 34.92 36.53 34.89 35.78 5,502,677 +0.28(+0.78%)
Mar 21, 2016 34.97 36.12 34.69 35.50 4,779,611 +0.18(+0.50%)
Mar 18, 2016 36.49 36.88 34.54 35.32 9,848,613 -0.60(-1.66%)
Mar 17, 2016 35.55 36.31 35.22 35.92 6,994,804 +0.87(+2.48%)
Mar 16, 2016 34.53 35.57 34.24 35.05 7,957,567 +0.94(+2.75%)
Mar 15, 2016 33.47 34.18 33.33 34.11 7,231,352 -0.18(-0.54%)
Mar 14, 2016 33.96 34.80 33.76 34.30 6,676,520 -0.56(-1.59%)
Mar 11, 2016 33.72 34.90 33.72 34.85 8,694,466 +1.94(+5.88%)
Mar 10, 2016 32.67 33.20 31.85 32.92 7,249,405 +0.01(+0.04%)
Mar 09, 2016 33.63 33.94 32.04 32.90 9,329,079 +0.04(+0.13%)
Mar 08, 2016 35.81 35.89 32.83 32.86 11,390,866 -3.45(-9.51%)
Mar 07, 2016 34.18 36.38 33.89 36.31 14,695,214 +2.12(+6.20%)
Mar 04, 2016 32.48 33.77 32.14 34.19 12,334,703 +2.10(+6.54%)
Mar 03, 2016 29.72 32.46 29.72 32.09 14,117,605 +2.22(+7.43%)
Mar 02, 2016 27.28 29.90 27.24 29.87 9,282,086 +2.38(+8.67%)
Mar 01, 2016 27.38 27.53 25.81 27.49 8,268,012 +0.24(+0.89%)
Feb 29, 2016 28.11 28.11 26.83 27.25 7,488,938 -0.85(-3.02%)
Feb 26, 2016 27.82 28.81 27.33 28.09 7,792,587 +1.20(+4.45%)
Feb 25, 2016 27.00 27.71 25.69 26.90 11,190,940 -0.58(-2.10%)
Feb 24, 2016 26.30 27.56 25.77 27.47 10,984,299 +0.51(+1.90%)
Feb 23, 2016 27.68 28.31 26.95 26.96 7,700,201 -1.23(-4.37%)
Feb 22, 2016 27.29 28.29 27.29 28.19 6,607,274 +1.62(+6.11%)
Feb 19, 2016 26.97 27.02 25.84 26.57 7,888,330 -1.05(-3.79%)
Feb 18, 2016 29.02 29.10 26.99 27.62 9,391,359 -0.90(-3.15%)
Feb 17, 2016 27.20 28.71 26.98 28.51 7,205,552 +1.84(+6.91%)
Feb 16, 2016 26.47 26.96 26.08 26.67 6,005,368 +0.67(+2.57%)
Feb 12, 2016 24.89 26.00 26.00 26.00 8,166,330 +1.53(+6.25%)
Feb 11, 2016 24.45 24.94 23.65 24.47 8,261,851 -0.68(-2.69%)
Feb 10, 2016 25.20 25.86 24.92 25.15 7,481,791 -0.18(-0.70%)
Feb 09, 2016 26.00 26.43 24.41 25.32 10,604,998 -1.42(-5.32%)
Feb 08, 2016 27.19 27.30 26.24 26.75 8,874,393 -1.05(-3.76%)
Feb 05, 2016 28.68 28.69 27.37 27.79 8,991,085 -1.20(-4.15%)
Feb 04, 2016 29.94 31.17 28.82 29.00 10,584,786 -0.36(-1.21%)
Feb 03, 2016 28.28 29.39 26.88 29.35 7,568,539 +1.91(+6.98%)
Feb 02, 2016 28.11 28.52 27.37 27.44 8,816,378 -1.62(-5.56%)
Feb 01, 2016 29.37 29.72 28.64 29.05 7,077,537 -1.22(-4.04%)
Jan 29, 2016 29.17 30.28 29.12 30.28 7,677,536 +1.38(+4.78%)
Jan 28, 2016 29.01 29.17 27.77 28.90 6,026,833 +1.40(+5.10%)
Jan 27, 2016 26.81 28.65 26.62 27.49 8,040,440 +0.43(+1.58%)
Jan 26, 2016 27.30 27.62 26.39 27.07 10,639,424 +0.43(+1.60%)
Jan 25, 2016 27.30 28.93 26.60 26.64 8,235,069 -1.39(-4.95%)
Jan 22, 2016 27.75 28.51 26.79 28.03 9,910,326 +1.52(+5.75%)
Jan 21, 2016 24.43 26.75 24.28 26.51 10,492,460 +1.87(+7.60%)
Jan 20, 2016 23.68 25.16 22.91 24.63 12,280,503 +0.45(+1.85%)
Jan 19, 2016 24.90 25.03 23.71 24.18 11,858,072 -0.60(-2.41%)
Jan 15, 2016 24.72 24.78 24.78 24.78 14,438,455 -1.19(-4.59%)
Jan 14, 2016 25.17 26.40 24.73 25.97 9,330,221 +1.00(+4.02%)
Jan 13, 2016 25.21 26.11 24.80 24.97 12,253,894 +0.13(+0.51%)
Jan 12, 2016 24.94 25.03 23.98 24.84 12,838,181 +0.25(+1.03%)
Jan 11, 2016 25.72 25.85 24.10 24.59 11,893,855 -1.12(-4.34%)
Jan 08, 2016 25.85 26.37 24.60 25.71 14,901,678 +0.07(+0.27%)
Jan 07, 2016 26.21 27.09 25.41 25.64 10,130,712 -1.39(-5.14%)
Jan 06, 2016 29.53 29.54 26.97 27.03 10,088,141 -3.51(-11.49%)
Jan 05, 2016 30.51 30.88 29.56 30.53 7,748,945 -0.63(-2.03%)
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.