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 (%)
Nov 30, 2004 53.49 54.06 53.42 54.06 1,741,900 +0.57(+1.07%)
Nov 29, 2004 53.69 54.03 52.76 53.49 1,847,300 -0.20(-0.37%)
Nov 26, 2004 53.40 54.38 53.25 53.69 856,500 +0.47(+0.88%)
Nov 24, 2004 52.57 53.36 52.24 53.22 1,902,800 +0.57(+1.08%)
Nov 23, 2004 52.25 53.09 52.19 52.65 1,836,300 +0.42(+0.80%)
Nov 22, 2004 51.99 52.31 51.50 52.23 2,162,900 +0.64(+1.24%)
Nov 19, 2004 50.84 51.71 50.56 51.59 2,440,900 +1.03(+2.04%)
Nov 18, 2004 50.00 50.70 49.71 50.56 3,234,600 +1.13(+2.29%)
Nov 17, 2004 48.84 49.48 48.55 49.43 2,600,100 +0.58(+1.19%)
Nov 16, 2004 49.21 49.88 48.75 48.85 2,274,500 -0.51(-1.03%)
Nov 15, 2004 50.40 50.41 48.65 49.36 2,618,000 -1.16(-2.30%)
Nov 12, 2004 49.17 50.61 49.15 50.52 2,043,900 +1.11(+2.25%)
Nov 11, 2004 49.50 49.55 48.86 49.41 1,856,400 -0.09(-0.18%)
Nov 10, 2004 48.28 49.60 47.77 49.50 3,755,100 +1.13(+2.34%)
Nov 09, 2004 49.48 49.48 48.27 48.37 4,038,100 -1.10(-2.22%)
Nov 08, 2004 51.16 51.16 49.30 49.47 2,640,000 -1.69(-3.30%)
Nov 05, 2004 50.80 51.19 50.64 51.16 1,857,600 +0.61(+1.21%)
Nov 04, 2004 50.21 50.70 50.05 50.55 2,909,800 +0.34(+0.68%)
Nov 03, 2004 50.76 50.79 49.54 50.21 2,699,400 +0.75(+1.52%)
Nov 02, 2004 50.99 51.00 49.39 49.46 2,886,500 -1.52(-2.98%)
Nov 01, 2004 51.10 51.64 50.19 50.98 3,278,300 +0.28(+0.55%)
Oct 29, 2004 50.00 50.70 49.75 50.70 2,689,800 +0.63(+1.26%)
Oct 28, 2004 50.75 51.33 49.60 50.07 4,146,900 -1.70(-3.28%)
Oct 27, 2004 54.05 54.35 51.50 51.77 4,136,100 -2.28(-4.22%)
Oct 26, 2004 53.40 54.06 52.60 54.05 2,009,500 +0.89(+1.67%)
Oct 25, 2004 53.15 53.33 52.30 53.16 2,199,000 +0.42(+0.80%)
Oct 22, 2004 53.40 53.50 52.73 52.74 2,103,000 -0.42(-0.79%)
Oct 21, 2004 53.00 53.20 52.36 53.16 2,514,600 +0.65(+1.24%)
Oct 20, 2004 51.70 52.58 51.40 52.51 2,076,200 +1.36(+2.66%)
Oct 19, 2004 51.02 51.53 50.55 51.15 2,029,200 +0.08(+0.16%)
Oct 18, 2004 52.18 52.40 51.06 51.07 2,497,100 -1.10(-2.11%)
Oct 15, 2004 52.65 52.70 51.74 52.17 2,706,400 +0.64(+1.24%)
Oct 14, 2004 50.80 51.55 50.78 51.53 2,699,300 +0.95(+1.88%)
Oct 13, 2004 51.50 51.51 49.47 50.58 3,718,800 -1.06(-2.05%)
Oct 12, 2004 52.01 52.83 51.58 51.64 2,509,500 -0.37(-0.71%)
Oct 11, 2004 52.50 52.70 51.73 52.01 2,322,700 -0.43(-0.82%)
Oct 08, 2004 52.50 52.88 51.81 52.44 2,064,800 -0.06(-0.11%)
Oct 07, 2004 52.58 53.39 52.23 52.50 3,340,600 +0.17(+0.32%)
Oct 06, 2004 51.50 52.36 51.49 52.33 2,091,000 +0.98(+1.91%)
Oct 05, 2004 50.95 51.59 50.94 51.35 1,641,200 +1.08(+2.15%)
Oct 04, 2004 50.43 50.78 50.10 50.27 1,629,200 -0.16(-0.32%)
Oct 01, 2004 50.11 50.55 49.65 50.43 1,718,700 +0.32(+0.64%)
Sep 30, 2004 50.25 50.40 49.70 50.11 2,237,400 +0.36(+0.72%)
Sep 29, 2004 50.22 51.00 49.29 49.75 2,689,200 -0.43(-0.86%)
Sep 28, 2004 49.52 50.30 49.52 50.18 1,827,700 +0.97(+1.97%)
Sep 27, 2004 49.85 50.00 48.77 49.21 1,586,600 -0.32(-0.65%)
Sep 24, 2004 48.60 49.93 48.60 49.53 2,481,500 +0.38(+0.77%)
Sep 23, 2004 48.80 49.25 48.55 49.15 2,076,000 -0.09(-0.18%)
Sep 22, 2004 49.45 49.57 48.79 49.24 1,573,700 -0.46(-0.93%)
Sep 21, 2004 48.22 49.95 47.73 49.70 2,240,400 +1.57(+3.26%)
Sep 20, 2004 48.10 48.50 48.01 48.13 1,554,600 +0.15(+0.31%)
Sep 17, 2004 47.45 48.00 47.20 47.98 2,210,000 +1.08(+2.30%)
Sep 16, 2004 46.58 46.99 46.32 46.90 1,320,400 +0.33(+0.71%)
Sep 15, 2004 47.23 47.40 46.57 46.57 1,460,800 -0.65(-1.38%)
Sep 14, 2004 47.18 47.45 46.73 47.22 1,117,300 +0.16(+0.34%)
Sep 13, 2004 46.99 47.19 46.72 47.06 1,219,000 +0.34(+0.73%)
Sep 10, 2004 47.05 47.11 46.08 46.72 1,192,600 -0.33(-0.70%)
Sep 09, 2004 46.12 47.15 46.05 47.05 1,670,600 +1.03(+2.24%)
Sep 08, 2004 45.80 46.32 45.78 46.02 1,130,200 -0.12(-0.26%)
Sep 07, 2004 45.85 46.24 45.49 46.14 1,333,900 -0.08(-0.17%)
Sep 03, 2004 46.00 46.36 45.72 46.22 1,256,200 +0.07(+0.15%)
Sep 02, 2004 46.21 46.49 45.91 46.15 1,968,800 -0.06(-0.13%)
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.