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, 2009 92.30 93.00 90.50 91.83 4,702,954 +0.30(+0.33%)
Sep 29, 2009 92.40 92.85 90.79 91.53 3,607,904 -1.26(-1.36%)
Sep 28, 2009 91.85 93.05 91.45 92.79 3,025,632 +0.81(+0.88%)
Sep 25, 2009 92.77 93.43 90.49 91.98 5,030,938 +0.46(+0.50%)
Sep 24, 2009 91.72 92.34 90.62 91.52 4,800,967 +0.53(+0.58%)
Sep 23, 2009 93.16 93.43 90.75 90.99 3,069,334 -2.12(-2.28%)
Sep 22, 2009 93.60 93.60 92.31 93.11 3,073,922 +1.05(+1.14%)
Sep 21, 2009 91.31 92.47 90.72 92.06 3,147,295 -2.13(-2.26%)
Sep 18, 2009 94.68 94.94 93.28 94.19 3,775,997 -0.37(-0.39%)
Sep 17, 2009 94.34 95.77 93.45 94.56 4,876,405 +2.06(+2.23%)
Sep 16, 2009 92.35 94.93 91.85 92.50 4,221,829 +0.97(+1.06%)
Sep 15, 2009 91.85 92.26 90.44 91.53 4,847,730 +0.15(+0.16%)
Sep 14, 2009 90.35 91.95 90.14 91.38 3,644,947 +0.01(+0.01%)
Sep 11, 2009 90.81 93.34 90.47 91.37 6,662,436 +1.46(+1.62%)
Sep 10, 2009 87.78 90.17 87.25 89.91 3,864,361 +2.45(+2.80%)
Sep 09, 2009 87.00 87.97 86.66 87.46 4,037,657 +1.30(+1.51%)
Sep 08, 2009 86.02 87.14 85.58 86.16 3,374,244 +2.13(+2.53%)
Sep 04, 2009 82.72 84.21 82.59 84.03 1,804,561 +0.90(+1.08%)
Sep 03, 2009 83.61 84.11 82.30 83.13 3,202,410 -0.03(-0.04%)
Sep 02, 2009 83.22 83.98 82.54 83.16 2,612,292 -0.19(-0.23%)
Sep 01, 2009 83.98 85.74 83.08 83.35 2,934,329 -1.60(-1.88%)
Aug 31, 2009 85.80 85.98 84.25 84.95 2,532,795 -2.35(-2.69%)
Aug 28, 2009 86.97 87.63 85.69 87.30 2,865,942 +0.86(+0.99%)
Aug 27, 2009 84.80 86.86 84.00 86.44 2,825,931 +0.70(+0.82%)
Aug 26, 2009 85.53 86.38 84.38 85.74 3,231,878 -0.52(-0.60%)
Aug 25, 2009 88.67 89.24 85.81 86.26 2,946,207 -2.10(-2.38%)
Aug 24, 2009 89.89 90.36 87.93 88.36 2,929,410 -0.51(-0.57%)
Aug 21, 2009 86.86 89.09 86.12 88.87 3,640,439 +3.01(+3.51%)
Aug 20, 2009 86.78 87.46 85.77 85.86 3,358,605 -0.91(-1.05%)
Aug 19, 2009 84.21 87.96 84.21 86.77 2,733,151 +0.97(+1.13%)
Aug 18, 2009 84.29 86.39 84.01 85.80 2,659,724 +1.91(+2.28%)
Aug 17, 2009 85.00 85.10 83.27 83.89 2,462,790 -3.02(-3.48%)
Aug 14, 2009 87.63 87.90 85.73 86.91 1,861,092 -1.02(-1.16%)
Aug 13, 2009 88.28 88.62 86.50 87.93 2,729,926 +0.68(+0.78%)
Aug 12, 2009 85.81 88.10 85.81 87.25 2,512,603 +1.05(+1.22%)
Aug 11, 2009 88.15 88.15 85.85 86.20 2,493,127 -2.20(-2.49%)
Aug 10, 2009 86.86 88.46 86.01 88.40 3,010,171 +1.34(+1.54%)
Aug 07, 2009 87.55 88.41 86.52 87.06 3,900,533 +0.26(+0.30%)
Aug 06, 2009 87.56 87.56 85.76 86.80 3,342,297 -0.32(-0.37%)
Aug 05, 2009 87.57 88.30 86.63 87.12 4,553,883 +0.01(+0.01%)
Aug 04, 2009 86.04 88.15 85.23 87.11 3,962,976 +0.51(+0.59%)
Aug 03, 2009 85.23 87.34 85.04 86.60 4,144,146 +2.65(+3.16%)
Jul 31, 2009 81.43 84.97 81.42 83.95 4,732,754 +1.66(+2.02%)
Jul 30, 2009 80.99 82.93 80.59 82.29 5,517,234 +4.37(+5.61%)
Jul 29, 2009 76.87 77.99 75.53 77.92 4,483,442 -0.64(-0.81%)
Jul 28, 2009 78.49 78.78 76.70 78.56 3,251,522 -1.25(-1.57%)
Jul 27, 2009 79.43 80.07 78.61 79.81 2,338,176 +0.06(+0.08%)
Jul 24, 2009 78.47 79.75 78.25 79.75 1,193 +0.48(+0.61%)
Jul 23, 2009 76.43 79.42 76.43 79.27 3,259,840 +2.88(+3.77%)
Jul 22, 2009 76.74 77.24 75.74 76.39 3,116,275 -1.19(-1.53%)
Jul 21, 2009 78.26 78.45 76.05 77.58 3,467,599 +0.13(+0.17%)
Jul 20, 2009 76.20 77.67 75.84 77.45 3,574,887 +1.95(+2.58%)
Jul 17, 2009 75.17 76.41 74.42 75.50 3,493,652 +0.18(+0.24%)
Jul 16, 2009 73.30 75.78 73.01 75.32 3,432,855 +0.75(+1.01%)
Jul 15, 2009 72.41 74.96 72.30 74.57 5,779,643 +3.42(+4.81%)
Jul 14, 2009 70.00 71.33 69.90 71.15 4,137,673 +1.88(+2.71%)
Jul 13, 2009 67.42 69.37 66.92 69.27 3,429,465 +1.22(+1.79%)
Jul 10, 2009 67.57 68.49 66.88 68.05 3,509,070 -1.03(-1.49%)
Jul 09, 2009 67.94 69.49 67.27 69.08 5,408,776 +2.96(+4.48%)
Jul 08, 2009 66.56 67.89 65.02 66.12 6,431,175 -0.27(-0.41%)
Jul 07, 2009 67.89 67.89 66.20 66.39 4,122,169 -1.12(-1.66%)
Jul 06, 2009 67.25 67.61 65.58 67.51 4,113,668 -1.49(-2.16%)
Jul 02, 2009 69.87 70.16 68.68 69.00 4,240,723 -2.09(-2.94%)
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.