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 (%)
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%)
Sep 01, 2004 44.75 46.21 44.71 46.21 2,576,700 +1.52(+3.40%)
Aug 31, 2004 44.10 44.69 44.02 44.69 1,616,300 +0.59(+1.34%)
Aug 30, 2004 44.15 44.45 43.74 44.10 1,425,700 +0.01(+0.02%)
Aug 27, 2004 43.84 44.20 43.73 44.09 1,022,100 +0.40(+0.92%)
Aug 26, 2004 43.27 43.74 42.75 43.69 1,643,400 +0.26(+0.60%)
Aug 25, 2004 43.45 44.00 43.21 43.43 1,965,900 +0.17(+0.39%)
Aug 24, 2004 43.65 43.75 42.88 43.26 1,205,000 -0.26(-0.60%)
Aug 23, 2004 44.34 44.50 43.25 43.52 2,157,900 -0.82(-1.85%)
Aug 20, 2004 44.05 44.95 43.96 44.34 2,297,500 +0.73(+1.67%)
Aug 19, 2004 43.50 43.79 43.33 43.61 2,342,400 +0.19(+0.44%)
Aug 18, 2004 42.67 43.48 42.67 43.42 2,207,200 +0.81(+1.90%)
Aug 17, 2004 43.68 43.68 42.50 42.61 2,332,100 -1.07(-2.45%)
Aug 16, 2004 43.97 43.98 43.31 43.68 2,078,400 +0.14(+0.32%)
Aug 13, 2004 42.80 43.87 42.72 43.54 1,908,400 +0.99(+2.33%)
Aug 12, 2004 43.20 43.84 42.55 42.55 2,658,900 -0.56(-1.30%)
Aug 11, 2004 43.60 43.99 42.45 43.11 3,536,000 -0.87(-1.98%)
Aug 10, 2004 43.98 44.39 43.75 43.98 1,822,700 +0.21(+0.48%)
Aug 09, 2004 42.95 44.20 42.90 43.77 1,855,600 +0.92(+2.15%)
Aug 06, 2004 44.01 44.15 42.75 42.85 2,107,300 -1.35(-3.05%)
Aug 05, 2004 45.20 45.62 44.00 44.20 2,526,800 -1.25(-2.75%)
Aug 04, 2004 46.65 46.66 45.42 45.45 2,588,200 -1.45(-3.09%)
Aug 03, 2004 46.47 47.19 46.35 46.90 1,700,600 +0.57(+1.23%)
Aug 02, 2004 46.32 46.43 45.52 46.33 1,754,400 -0.20(-0.43%)
Jul 30, 2004 46.55 46.55 46.14 46.53 1,996,600 +0.39(+0.85%)
Jul 29, 2004 46.46 46.60 45.62 46.14 2,073,700 -0.14(-0.30%)
Jul 28, 2004 46.10 46.59 45.68 46.28 1,740,100 +0.42(+0.92%)
Jul 27, 2004 45.12 45.90 44.74 45.86 1,507,000 +0.96(+2.14%)
Jul 26, 2004 45.77 46.20 44.74 44.90 1,685,200 -0.67(-1.47%)
Jul 23, 2004 45.65 46.09 45.19 45.57 969,700 -0.25(-0.55%)
Jul 22, 2004 45.25 46.11 45.14 45.82 1,429,000 +0.41(+0.90%)
Jul 21, 2004 46.50 47.20 45.41 45.41 1,406,100 -1.09(-2.34%)
Jul 20, 2004 46.84 46.90 46.28 46.50 1,352,000 -0.30(-0.64%)
Jul 19, 2004 47.00 47.18 46.36 46.80 1,430,400 -0.09(-0.19%)
Jul 16, 2004 46.66 47.22 46.13 46.89 1,790,100 +0.52(+1.12%)
Jul 15, 2004 45.97 46.39 45.70 46.37 1,859,100 +0.55(+1.20%)
Jul 14, 2004 45.60 45.90 45.32 45.82 1,424,900 +0.22(+0.48%)
Jul 13, 2004 45.49 45.63 45.05 45.60 1,660,600 +0.34(+0.75%)
Jul 12, 2004 45.46 45.60 44.96 45.26 1,487,300 -0.14(-0.31%)
Jul 09, 2004 45.29 46.00 45.29 45.40 1,643,100 +0.00(+0.00%)
Jul 08, 2004 46.00 46.25 45.19 45.40 2,118,900 -0.57(-1.24%)
Jul 07, 2004 45.17 45.98 44.75 45.97 2,539,300 +0.67(+1.48%)
Jul 06, 2004 44.35 45.31 44.20 45.30 2,714,900 +1.57(+3.59%)
Jul 02, 2004 43.95 44.11 43.61 43.73 1,059,300 -0.17(-0.39%)
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.