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, 2009 79.00 79.37 74.40 75.00 0 -2.32(-3.00%)
Jan 29, 2009 76.80 78.34 76.01 77.32 5,268,094 -1.30(-1.65%)
Jan 28, 2009 78.20 79.00 75.94 78.62 5,980,318 +1.80(+2.34%)
Jan 27, 2009 77.86 77.99 75.45 76.82 4,396,249 -1.51(-1.93%)
Jan 26, 2009 76.22 80.48 76.07 78.33 5,385,592 +2.38(+3.13%)
Jan 23, 2009 71.85 77.27 71.50 75.95 5,501,868 +2.23(+3.02%)
Jan 22, 2009 73.01 75.93 72.20 73.72 6,654,921 -1.08(-1.44%)
Jan 21, 2009 71.97 74.98 70.67 74.80 5,828,776 +4.70(+6.70%)
Jan 20, 2009 73.15 75.34 69.76 70.10 5,055,106 -4.39(-5.89%)
Jan 16, 2009 75.62 77.15 72.41 74.49 6,317,335 +0.26(+0.35%)
Jan 15, 2009 72.91 74.68 69.83 74.23 6,586,844 +0.95(+1.30%)
Jan 14, 2009 75.00 75.29 71.25 73.28 6,269,921 -3.14(-4.11%)
Jan 13, 2009 75.00 76.81 74.16 76.42 6,794,620 +1.20(+1.60%)
Jan 12, 2009 79.22 79.48 74.26 75.22 5,465,822 -5.40(-6.70%)
Jan 09, 2009 82.15 83.19 78.84 80.62 4,497,777 -1.48(-1.80%)
Jan 08, 2009 83.26 85.00 80.36 82.10 5,931,734 -1.61(-1.92%)
Jan 07, 2009 83.75 84.75 80.90 83.71 5,669,048 -1.97(-2.30%)
Jan 06, 2009 84.98 88.07 84.07 85.68 8,221,901 +2.63(+3.17%)
Jan 05, 2009 78.90 85.32 78.63 83.05 7,141,187 +3.79(+4.78%)
Jan 02, 2009 74.84 80.00 74.84 79.26 3,692,529 +4.73(+6.35%)
Jan 01, 2009 72.12 75.99 72.12 74.53 0 +0.00(+0.00%)
Dec 31, 2008 72.12 75.99 72.12 74.53 2,837,391 +0.89(+1.21%)
Dec 30, 2008 72.77 73.77 71.11 73.64 2,914,202 +0.65(+0.89%)
Dec 29, 2008 73.67 74.04 71.05 72.99 2,798,009 +1.67(+2.34%)
Dec 26, 2008 71.99 71.99 69.82 71.32 1,784,284 +1.15(+1.64%)
Dec 24, 2008 69.05 70.39 68.64 70.17 1,555,992 -0.49(-0.69%)
Dec 23, 2008 72.00 73.40 69.60 70.66 3,579,852 -0.33(-0.46%)
Dec 22, 2008 73.58 75.82 69.59 70.99 4,367,867 -3.58(-4.80%)
Dec 19, 2008 69.23 75.12 69.23 74.57 6,652,834 +4.76(+6.82%)
Dec 18, 2008 73.33 73.40 68.61 69.81 4,970,259 -4.21(-5.69%)
Dec 17, 2008 73.58 76.39 72.51 74.02 4,271,631 -0.58(-0.78%)
Dec 16, 2008 72.97 75.00 71.52 74.60 4,347,312 +2.76(+3.84%)
Dec 15, 2008 74.24 75.14 70.05 71.84 5,268,195 +0.30(+0.42%)
Dec 12, 2008 69.90 72.77 68.76 71.54 0 -1.40(-1.92%)
Dec 11, 2008 75.32 77.29 72.01 72.94 5,752,560 -1.22(-1.65%)
Dec 10, 2008 69.84 75.16 69.70 74.16 5,905,758 +5.97(+8.75%)
Dec 09, 2008 65.83 69.96 65.00 68.19 4,885,981 +0.90(+1.34%)
Dec 08, 2008 66.10 69.20 65.16 67.29 6,189,866 +4.68(+7.47%)
Dec 05, 2008 63.23 63.94 57.11 62.61 8,389,414 -2.89(-4.41%)
Dec 04, 2008 69.80 71.82 63.95 65.50 5,390,097 -7.02(-9.68%)
Dec 03, 2008 69.16 72.94 68.51 72.52 4,809,832 +1.03(+1.44%)
Dec 02, 2008 71.83 72.57 68.63 71.49 5,198,621 +2.03(+2.92%)
Dec 01, 2008 74.00 74.21 69.01 69.46 5,161,559 -7.84(-10.14%)
Nov 28, 2008 77.02 78.00 74.06 77.30 2,284,075 -1.03(-1.31%)
Nov 26, 2008 73.17 78.54 72.18 78.33 5,042,302 +4.66(+6.33%)
Nov 25, 2008 73.52 74.19 70.75 73.67 4,570,297 +0.68(+0.93%)
Nov 24, 2008 70.09 74.85 68.57 72.99 6,248,464 +4.92(+7.23%)
Nov 21, 2008 63.85 68.62 62.08 68.07 7,612,092 +6.52(+10.59%)
Nov 20, 2008 70.08 70.29 61.02 61.55 8,162,485 -10.64(-14.74%)
Nov 19, 2008 75.85 77.27 71.44 72.19 6,016,233 -3.50(-4.62%)
Nov 18, 2008 75.39 77.10 72.31 75.69 4,620,673 +1.33(+1.79%)
Nov 17, 2008 75.35 78.30 73.91 74.36 4,573,807 -1.68(-2.21%)
Nov 14, 2008 78.02 81.39 75.79 76.04 0 -4.25(-5.29%)
Nov 13, 2008 71.36 80.45 69.73 80.29 9,396,277 +9.64(+13.64%)
Nov 12, 2008 74.00 74.48 70.20 70.65 4,899,425 -5.33(-7.02%)
Nov 11, 2008 76.65 78.32 73.52 75.98 4,356,224 -2.57(-3.27%)
Nov 10, 2008 80.07 81.49 77.53 78.55 4,167,243 +1.56(+2.03%)
Nov 07, 2008 75.67 77.72 74.00 76.99 3,301,378 +2.05(+2.74%)
Nov 06, 2008 78.87 80.29 74.00 74.94 4,503,246 -5.48(-6.81%)
Nov 05, 2008 80.34 84.18 78.56 80.42 5,194,376 -2.78(-3.34%)
Nov 04, 2008 82.32 84.52 80.83 83.20 5,340,663 +3.92(+4.94%)
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.