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, 2012 76.94 77.60 76.57 77.09 2,914,322 +0.12(+0.16%)
Nov 29, 2012 78.28 78.28 76.76 76.97 2,284,464 -0.63(-0.81%)
Nov 28, 2012 76.51 77.65 76.14 77.60 2,750,427 +0.37(+0.48%)
Nov 27, 2012 76.23 77.75 76.17 77.23 3,642,753 +0.75(+0.98%)
Nov 26, 2012 76.42 76.72 75.81 76.48 4,069,134 -0.66(-0.86%)
Nov 23, 2012 76.61 77.14 76.37 77.14 1,541,197 +0.84(+1.10%)
Nov 21, 2012 75.80 76.33 75.38 76.30 2,940,382 +0.50(+0.66%)
Nov 20, 2012 77.01 77.28 75.57 75.80 3,415,357 -1.30(-1.69%)
Nov 19, 2012 76.32 77.10 75.88 77.10 3,462,349 +1.80(+2.39%)
Nov 16, 2012 76.07 76.23 74.50 75.30 5,391,348 -0.35(-0.46%)
Nov 15, 2012 76.24 77.17 75.50 75.65 3,968,806 -0.67(-0.88%)
Nov 14, 2012 78.06 78.61 76.18 76.32 3,501,940 -1.02(-1.32%)
Nov 13, 2012 78.00 78.90 77.29 77.34 2,736,660 -1.23(-1.57%)
Nov 12, 2012 78.86 78.99 78.02 78.57 1,896,800 +0.01(+0.01%)
Nov 09, 2012 78.33 79.29 77.80 78.56 4,276,382 -0.33(-0.42%)
Nov 08, 2012 80.02 80.58 78.89 78.89 2,701,908 -1.00(-1.25%)
Nov 07, 2012 81.80 82.00 79.82 79.89 3,842,046 -2.93(-3.54%)
Nov 06, 2012 81.49 82.90 80.95 82.82 3,608,756 +1.87(+2.31%)
Nov 05, 2012 81.12 81.27 80.21 80.95 2,151,226 -0.27(-0.33%)
Nov 02, 2012 82.47 82.71 80.98 81.22 2,476,865 -0.63(-0.77%)
Nov 01, 2012 82.65 83.25 81.08 81.85 4,388,202 -0.87(-1.05%)
Oct 31, 2012 82.09 82.92 79.66 82.72 2,839,214 +0.36(+0.44%)
Oct 26, 2012 82.83 82.36 82.36 82.36 2,393,400 -0.45(-0.54%)
Oct 25, 2012 83.10 83.15 81.80 82.81 2,373,824 +0.56(+0.68%)
Oct 24, 2012 83.65 83.97 82.15 82.25 2,817,378 -0.88(-1.06%)
Oct 23, 2012 83.95 84.05 82.72 83.13 2,835,230 -3.74(-4.31%)
Oct 19, 2012 88.73 88.91 86.70 86.87 2,693,109 -1.85(-2.09%)
Oct 18, 2012 88.07 89.08 87.74 88.72 2,690,517 -0.01(-0.01%)
Oct 17, 2012 87.56 88.86 86.82 88.73 2,871,287 +1.64(+1.88%)
Oct 16, 2012 86.00 87.42 85.89 87.09 2,218,378 +1.65(+1.93%)
Oct 15, 2012 85.07 85.64 84.69 85.44 3,169,608 +0.11(+0.13%)
Oct 12, 2012 85.71 86.47 84.74 85.33 2,377,454 -0.64(-0.74%)
Oct 11, 2012 86.30 86.98 85.94 85.97 1,933,066 +0.50(+0.59%)
Oct 10, 2012 86.76 87.35 85.38 85.47 2,292,467 -1.48(-1.70%)
Oct 09, 2012 86.61 87.42 85.93 86.95 1,880,888 +0.52(+0.60%)
Oct 08, 2012 85.21 86.56 85.02 86.43 1,791,197 +0.54(+0.63%)
Oct 05, 2012 86.90 87.17 85.45 85.89 1,951,594 -0.63(-0.73%)
Oct 04, 2012 86.94 87.19 85.79 86.52 2,561,951 +0.02(+0.02%)
Oct 03, 2012 86.55 86.75 85.45 86.50 3,693,602 -0.05(-0.06%)
Oct 02, 2012 86.98 87.19 86.10 86.55 2,577,667 +0.14(+0.16%)
Oct 01, 2012 86.95 87.46 86.14 86.41 2,340,727 -0.06(-0.07%)
Sep 28, 2012 86.68 87.41 85.58 86.47 2,593,030 -0.37(-0.43%)
Sep 27, 2012 85.95 87.23 85.62 86.84 2,348,617 +1.60(+1.88%)
Sep 26, 2012 84.72 86.00 84.50 85.24 3,093,501 -0.04(-0.05%)
Sep 25, 2012 87.27 87.79 85.21 85.28 2,878,431 -1.67(-1.92%)
Sep 24, 2012 88.41 88.41 86.71 86.95 3,101,883 -1.64(-1.85%)
Sep 21, 2012 89.74 89.99 88.30 88.59 3,741,959 -0.58(-0.65%)
Sep 20, 2012 88.22 89.70 87.73 89.17 3,598,570 -0.04(-0.04%)
Sep 19, 2012 90.50 90.73 88.48 89.21 4,129,733 -1.44(-1.59%)
Sep 18, 2012 91.91 92.22 89.92 90.65 2,666,171 -1.45(-1.57%)
Sep 17, 2012 92.41 93.75 91.86 92.10 3,092,588 -0.38(-0.41%)
Sep 14, 2012 93.19 94.87 92.01 92.48 3,859,080 +0.00(+0.00%)
Sep 13, 2012 90.72 93.36 90.00 92.48 3,047,544 +1.97(+2.18%)
Sep 12, 2012 90.13 90.52 89.33 90.51 1,895,346 +0.72(+0.80%)
Sep 11, 2012 89.94 90.45 89.50 89.79 2,347,398 +0.21(+0.23%)
Sep 10, 2012 89.98 90.59 89.40 89.58 2,090,227 -0.32(-0.36%)
Sep 07, 2012 87.01 89.91 87.01 89.90 3,400,385 +3.35(+3.87%)
Sep 06, 2012 85.39 87.59 85.24 86.55 2,483,080 +2.08(+2.46%)
Sep 05, 2012 84.46 84.74 83.73 84.47 2,581,066 +0.10(+0.12%)
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.