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 (%)
May 31, 2007 82.83 82.08 80.65 80.75 5,314,300 -0.39(-0.48%)
May 30, 2007 78.09 81.15 77.81 81.14 6,055,100 +2.86(+3.65%)
May 29, 2007 77.90 78.47 77.33 78.28 2,426,100 +0.26(+0.33%)
May 25, 2007 78.06 78.56 77.31 78.02 2,328,136 +0.46(+0.59%)
May 24, 2007 78.41 79.51 77.05 77.56 3,018,000 -0.84(-1.07%)
May 23, 2007 78.55 79.65 78.32 78.40 2,792,200 +0.00(+0.00%)
May 22, 2007 78.90 79.28 78.30 78.40 2,628,200 -0.31(-0.39%)
May 21, 2007 78.20 79.40 77.56 78.71 4,036,842 +0.92(+1.18%)
May 18, 2007 76.12 78.04 76.12 77.79 3,541,392 +1.45(+1.90%)
May 17, 2007 74.95 76.92 74.77 76.34 3,845,654 +1.39(+1.85%)
May 16, 2007 73.61 74.95 73.53 74.95 3,774,700 +1.35(+1.83%)
May 15, 2007 72.62 74.30 72.62 73.60 2,855,200 -0.31(-0.42%)
May 14, 2007 73.93 74.74 73.52 73.91 2,376,400 -0.02(-0.03%)
May 11, 2007 73.61 74.35 73.21 73.93 2,389,450 +0.98(+1.34%)
May 10, 2007 73.88 74.28 72.77 72.95 2,793,400 -1.14(-1.54%)
May 09, 2007 74.48 74.53 73.36 74.09 2,152,224 -0.33(-0.44%)
May 08, 2007 75.12 75.07 73.64 74.42 2,481,000 -0.70(-0.93%)
May 07, 2007 75.11 75.41 74.37 75.12 2,551,229 +0.01(+0.01%)
May 04, 2007 74.75 75.99 74.56 75.11 3,044,439 +0.37(+0.50%)
May 03, 2007 74.10 75.10 73.82 74.74 3,622,200 +0.64(+0.86%)
May 02, 2007 73.28 74.48 72.48 74.10 3,127,784 +0.81(+1.11%)
May 01, 2007 72.40 73.57 71.67 73.29 4,079,558 +0.79(+1.09%)
Apr 30, 2007 73.32 74.27 72.50 72.50 3,435,065 -1.03(-1.40%)
Apr 27, 2007 73.65 74.40 73.43 73.53 5,264,900 -0.89(-1.20%)
Apr 26, 2007 76.21 76.21 74.10 74.42 5,308,134 -1.98(-2.59%)
Apr 25, 2007 75.99 76.93 75.70 76.40 3,919,975 +1.22(+1.62%)
Apr 24, 2007 75.41 75.72 74.98 75.18 2,427,911 +0.09(+0.12%)
Apr 23, 2007 75.09 75.75 74.75 75.09 2,394,673 +0.01(+0.01%)
Apr 20, 2007 74.13 75.08 74.13 75.08 3,492,573 +1.05(+1.42%)
Apr 19, 2007 74.38 74.38 73.64 74.03 2,942,927 -0.77(-1.03%)
Apr 18, 2007 74.37 75.19 74.11 74.80 2,870,779 +0.04(+0.05%)
Apr 17, 2007 74.90 75.26 74.29 74.76 3,822,512 +0.04(+0.05%)
Apr 16, 2007 75.05 75.15 73.71 74.72 2,808,991 -0.40(-0.53%)
Apr 13, 2007 74.64 75.25 74.11 75.12 3,170,700 +0.48(+0.64%)
Apr 12, 2007 73.20 74.85 73.09 74.64 3,879,337 +1.75(+2.40%)
Apr 11, 2007 73.11 73.40 72.58 72.89 2,669,976 -0.21(-0.29%)
Apr 10, 2007 72.15 73.20 72.10 73.10 2,153,066 +0.91(+1.26%)
Apr 09, 2007 72.10 72.72 71.62 72.19 2,200,120 +0.10(+0.14%)
Apr 05, 2007 71.80 72.26 71.53 72.09 2,377,400 +0.29(+0.40%)
Apr 04, 2007 71.48 71.94 70.93 71.80 3,103,348 -0.04(-0.06%)
Apr 03, 2007 71.26 71.98 70.53 71.84 3,108,800 +0.58(+0.81%)
Apr 02, 2007 70.65 71.64 70.60 71.26 3,727,920 +0.56(+0.79%)
Mar 30, 2007 71.50 71.50 70.51 70.70 3,316,278 -0.80(-1.12%)
Mar 29, 2007 70.37 71.62 70.10 71.50 5,116,620 +1.42(+2.03%)
Mar 28, 2007 70.69 70.81 69.63 70.08 3,732,700 +0.03(+0.04%)
Mar 27, 2007 69.81 70.29 69.65 70.05 2,612,300 -0.24(-0.34%)
Mar 26, 2007 70.65 70.90 70.01 70.29 4,204,910 +0.26(+0.37%)
Mar 23, 2007 70.32 70.40 69.36 70.03 3,204,000 -0.37(-0.53%)
Mar 22, 2007 70.12 70.81 69.76 70.40 3,638,720 +0.84(+1.21%)
Mar 21, 2007 69.50 70.05 68.72 69.56 3,516,780 +0.65(+0.94%)
Mar 20, 2007 68.34 68.93 67.83 68.91 2,841,200 +0.60(+0.88%)
Mar 19, 2007 67.85 68.57 67.66 68.31 2,189,972 +1.00(+1.49%)
Mar 16, 2007 67.74 68.58 67.05 67.31 3,165,900 -0.43(-0.63%)
Mar 15, 2007 68.19 68.50 67.62 67.74 2,440,100 -0.66(-0.96%)
Mar 14, 2007 67.17 68.40 66.55 68.40 3,711,721 +1.24(+1.85%)
Mar 13, 2007 67.89 68.93 67.02 67.16 3,075,500 -0.73(-1.08%)
Mar 12, 2007 67.23 68.14 67.13 67.89 2,323,335 -0.48(-0.70%)
Mar 09, 2007 68.72 69.10 68.16 68.37 2,445,305 +0.19(+0.28%)
Mar 08, 2007 69.21 69.40 67.92 68.18 3,440,200 -0.45(-0.66%)
Mar 07, 2007 67.72 70.14 67.67 68.63 4,602,400 +0.63(+0.93%)
Mar 06, 2007 67.75 68.24 67.36 68.00 3,358,700 +0.94(+1.40%)
Mar 05, 2007 66.38 67.84 66.14 67.06 4,048,000 -0.15(-0.22%)
Mar 02, 2007 68.48 68.72 67.01 67.21 2,758,700 -1.27(-1.85%)
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.