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 (%)
Jan 30, 2004 38.50 39.41 38.36 38.48 3,243,900 -0.98(-2.48%)
Jan 29, 2004 40.50 40.54 39.04 39.46 3,882,600 -0.99(-2.45%)
Jan 28, 2004 41.69 41.69 40.24 40.45 3,229,700 -1.23(-2.95%)
Jan 27, 2004 42.19 42.35 41.65 41.68 1,456,000 -0.51(-1.21%)
Jan 26, 2004 41.80 42.21 41.54 42.19 1,774,300 -0.40(-0.94%)
Jan 23, 2004 42.30 43.19 42.20 42.59 1,633,700 +0.57(+1.36%)
Jan 22, 2004 42.55 42.85 41.80 42.02 1,948,900 -0.53(-1.25%)
Jan 21, 2004 42.60 42.70 42.10 42.55 1,727,700 +0.15(+0.35%)
Jan 20, 2004 42.00 42.78 41.88 42.40 1,912,300 +0.94(+2.27%)
Jan 16, 2004 40.88 41.79 40.85 41.46 2,170,700 +0.58(+1.42%)
Jan 15, 2004 42.01 42.58 40.85 40.88 2,218,200 -1.02(-2.43%)
Jan 14, 2004 42.02 42.10 41.64 41.90 1,335,900 -0.18(-0.42%)
Jan 13, 2004 41.85 42.44 41.74 42.08 1,541,200 +0.33(+0.78%)
Jan 12, 2004 41.60 41.88 41.44 41.75 1,019,400 -0.01(-0.02%)
Jan 09, 2004 40.75 42.15 40.62 41.76 1,517,400 +0.82(+2.02%)
Jan 08, 2004 40.77 40.97 40.55 40.94 1,036,400 +0.19(+0.45%)
Jan 07, 2004 40.95 40.95 40.63 40.75 1,301,000 -0.21(-0.51%)
Jan 06, 2004 41.02 41.30 40.88 40.96 1,325,600 +0.18(+0.44%)
Jan 05, 2004 40.23 40.88 40.20 40.78 1,571,800 +0.58(+1.44%)
Jan 02, 2004 40.62 40.88 40.09 40.20 1,174,500 -0.35(-0.86%)
Dec 31, 2003 41.15 41.34 40.34 40.55 1,325,500 -0.55(-1.35%)
Dec 30, 2003 41.15 41.67 40.96 41.10 836,700 -0.20(-0.47%)
Dec 29, 2003 40.62 41.33 40.48 41.30 762,000 +0.70(+1.72%)
Dec 26, 2003 40.80 40.83 40.46 40.60 416,900 -0.10(-0.25%)
Dec 24, 2003 39.99 40.98 39.98 40.70 599,900 +0.71(+1.78%)
Dec 23, 2003 39.92 40.01 39.77 39.99 1,298,100 -0.16(-0.40%)
Dec 22, 2003 40.35 40.36 39.95 40.15 942,100 -0.20(-0.50%)
Dec 19, 2003 40.50 40.65 39.91 40.35 1,537,300 -0.15(-0.37%)
Dec 18, 2003 39.30 40.67 39.16 40.50 2,246,000 +1.45(+3.71%)
Dec 17, 2003 38.73 39.17 38.58 39.05 1,586,600 +0.15(+0.39%)
Dec 16, 2003 38.08 39.04 38.07 38.90 1,269,000 +0.86(+2.26%)
Dec 15, 2003 38.16 38.48 38.04 38.04 1,097,500 -0.61(-1.58%)
Dec 12, 2003 38.19 38.60 38.27 38.65 975,200 +0.46(+1.20%)
Dec 11, 2003 38.35 38.40 37.95 38.19 1,229,100 -0.16(-0.42%)
Dec 10, 2003 38.52 38.84 38.30 38.35 1,322,700 -0.20(-0.52%)
Dec 09, 2003 38.90 38.94 38.48 38.55 1,737,500 -0.36(-0.91%)
Dec 08, 2003 38.08 38.93 38.00 38.91 1,355,500 +1.03(+2.72%)
Dec 05, 2003 38.33 38.34 37.58 37.88 1,354,000 -0.27(-0.72%)
Dec 04, 2003 37.14 38.37 37.02 38.15 1,640,700 +1.23(+3.35%)
Dec 03, 2003 36.98 37.04 36.65 36.91 1,147,500 +0.13(+0.37%)
Dec 02, 2003 36.52 36.90 36.50 36.78 1,163,100 +0.38(+1.06%)
Dec 01, 2003 35.91 36.44 35.83 36.40 870,800 +0.50(+1.38%)
Nov 28, 2003 35.96 35.98 35.75 35.90 196,100 -0.06(-0.17%)
Nov 26, 2003 35.98 36.00 35.69 35.96 752,700 +0.16(+0.45%)
Nov 25, 2003 35.40 35.88 35.40 35.80 1,437,900 +0.44(+1.24%)
Nov 24, 2003 34.85 35.41 34.85 35.36 1,403,400 +0.66(+1.89%)
Nov 21, 2003 35.15 35.08 34.70 34.70 1,122,500 -0.45(-1.27%)
Nov 20, 2003 35.56 35.56 35.06 35.15 1,271,000 -0.33(-0.93%)
Nov 19, 2003 35.67 35.81 35.37 35.48 944,200 -0.19(-0.53%)
Nov 18, 2003 35.75 35.89 35.70 35.67 1,208,300 -0.08(-0.22%)
Nov 17, 2003 35.64 36.05 35.55 35.75 1,195,700 -0.41(-1.12%)
Nov 14, 2003 35.60 36.13 35.60 36.16 1,615,600 +0.32(+0.89%)
Nov 13, 2003 35.50 35.89 35.29 35.84 1,087,500 +0.36(+1.01%)
Nov 12, 2003 35.17 35.48 35.02 35.48 678,300 +0.44(+1.26%)
Nov 11, 2003 35.02 35.12 34.73 35.03 703,000 +0.01(+0.03%)
Nov 10, 2003 34.95 35.12 34.80 35.02 1,044,200 +0.07(+0.21%)
Nov 07, 2003 34.95 35.27 34.91 34.95 762,800 -0.05(-0.14%)
Nov 06, 2003 34.65 35.02 34.60 35.00 1,476,900 +0.35(+1.01%)
Nov 05, 2003 34.05 34.84 34.05 34.65 2,082,600 +0.60(+1.76%)
Nov 04, 2003 34.30 34.53 34.05 34.05 1,530,300 -0.81(-2.32%)
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.