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 29, 2018 38.48 38.48 38.48 0 +1.13(+3.03%)
Mar 28, 2018 37.65 38.03 37.09 37.35 7,176,196 -0.13(-0.35%)
Mar 27, 2018 37.45 37.58 36.73 37.48 6,917,435 +0.20(+0.54%)
Mar 26, 2018 37.68 37.68 36.15 37.28 3,672,061 +0.27(+0.73%)
Mar 23, 2018 37.51 37.99 36.88 37.01 5,934,781 -0.27(-0.72%)
Mar 22, 2018 37.65 38.01 37.10 37.28 5,555,671 -0.82(-2.15%)
Mar 21, 2018 36.46 38.36 36.33 38.10 4,371,379 +1.83(+5.05%)
Mar 20, 2018 35.88 36.44 35.53 36.27 4,881,028 +0.70(+1.97%)
Mar 19, 2018 35.66 35.99 35.27 35.57 7,509,428 -0.57(-1.58%)
Mar 16, 2018 35.43 36.30 35.21 36.14 7,821,451 +0.80(+2.26%)
Mar 15, 2018 35.88 36.49 35.11 35.34 5,385,465 -0.31(-0.87%)
Mar 14, 2018 35.60 36.13 35.50 35.65 4,363,348 +0.19(+0.54%)
Mar 13, 2018 35.54 35.95 35.14 35.46 3,541,287 +0.05(+0.14%)
Mar 12, 2018 35.41 35.88 35.22 35.41 3,036,793 +0.09(+0.25%)
Mar 09, 2018 35.29 35.69 35.13 35.32 3,409,316 +0.35(+1.00%)
Mar 08, 2018 34.75 35.09 34.54 34.97 3,883,243 +0.32(+0.92%)
Mar 07, 2018 35.45 34.45 34.65 5,018,704 -0.71(-2.01%)
Mar 06, 2018 35.58 35.68 35.02 35.36 4,725,549 +0.15(+0.43%)
Mar 05, 2018 34.44 35.56 34.44 35.21 3,579,720 +0.43(+1.24%)
Mar 02, 2018 33.92 34.84 33.60 34.78 4,532,539 +0.51(+1.49%)
Mar 01, 2018 34.24 34.75 33.90 34.27 5,861,715 +0.12(+0.35%)
Feb 28, 2018 35.00 35.26 34.04 34.15 8,278,734 -0.65(-1.87%)
Feb 27, 2018 35.89 36.47 34.79 34.80 5,756,560 -1.18(-3.28%)
Feb 26, 2018 36.39 36.71 35.65 35.98 5,466,484 -0.15(-0.42%)
Feb 23, 2018 35.00 36.28 34.80 36.13 8,077,559 +1.28(+3.67%)
Feb 22, 2018 34.85 13,515,618 -2.35(-6.32%)
Feb 21, 2018 38.02 38.19 37.05 37.20 6,917,120 -1.10(-2.87%)
Feb 20, 2018 38.29 38.74 38.04 38.30 3,073,146 +0.19(+0.50%)
Feb 16, 2018 38.11 38.11 38.11 0 +0.01(+0.03%)
Feb 15, 2018 38.44 38.45 37.30 38.10 4,018,711 -0.10(-0.26%)
Feb 14, 2018 38.40 36.95 38.20 4,485,367 +0.50(+1.33%)
Feb 13, 2018 37.70 4,333,747 -0.41(-1.08%)
Feb 12, 2018 37.70 38.45 36.72 38.11 5,521,696 +0.88(+2.36%)
Feb 09, 2018 38.16 38.50 35.70 37.23 5,896,142 -0.50(-1.33%)
Feb 08, 2018 39.68 40.07 37.72 37.73 5,188,589 -1.82(-4.60%)
Feb 07, 2018 41.18 41.80 39.33 39.55 5,675,261 -1.57(-3.82%)
Feb 06, 2018 40.03 41.73 39.65 41.12 5,748,511 -0.09(-0.22%)
Feb 05, 2018 42.02 42.61 40.72 41.21 4,049,249 -1.61(-3.76%)
Feb 02, 2018 44.00 44.20 42.34 42.82 5,153,633 -1.87(-4.18%)
Feb 01, 2018 45.02 45.35 44.40 44.69 3,981,292 -0.18(-0.40%)
Jan 31, 2018 44.64 45.48 44.48 44.87 4,964,806 +0.30(+0.67%)
Jan 30, 2018 45.80 46.00 45.33 44.57 5,887,304 -2.08(-4.46%)
Jan 29, 2018 47.69 47.95 46.58 46.65 3,180,804 -1.43(-2.97%)
Jan 26, 2018 47.62 48.09 47.21 48.08 3,132,470 +0.63(+1.33%)
Jan 25, 2018 48.65 48.97 47.42 47.45 4,112,204 -0.67(-1.39%)
Jan 24, 2018 47.87 48.80 47.47 48.12 5,495,151 +0.35(+0.73%)
Jan 23, 2018 47.99 48.32 46.82 47.77 4,445,946 +0.11(+0.23%)
Jan 22, 2018 46.38 47.69 46.26 47.66 3,190,775 +1.61(+3.50%)
Jan 19, 2018 46.47 46.83 45.69 46.05 3,283,059 -0.65(-1.39%)
Jan 18, 2018 46.37 46.89 45.81 46.70 2,822,222 +0.17(+0.37%)
Jan 17, 2018 46.36 46.94 45.52 46.53 2,793,545 +0.26(+0.56%)
Jan 16, 2018 47.35 47.59 45.96 46.27 4,483,160 -0.89(-1.89%)
Jan 12, 2018 47.16 47.16 47.16 0 +1.16(+2.52%)
Jan 11, 2018 44.37 46.97 44.20 46.00 6,790,550 +2.01(+4.57%)
Jan 10, 2018 43.90 43.99 3,553,453 -0.56(-1.26%)
Jan 09, 2018 45.66 45.85 44.26 44.55 5,143,518 -1.37(-2.98%)
Jan 08, 2018 46.39 47.00 45.23 45.92 3,928,416 -0.47(-1.01%)
Jan 05, 2018 46.54 46.99 45.94 46.39 4,537,784 -0.45(-0.96%)
Jan 04, 2018 45.53 46.87 44.78 46.84 4,063,240 +1.51(+3.33%)
Jan 03, 2018 44.50 46.04 44.44 45.33 3,915,466 +1.03(+2.33%)
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.