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, 2017 47.02 47.31 46.47 46.76 4,216,216 -0.80(-1.68%)
May 30, 2017 47.84 48.13 47.25 47.56 3,783,335 -0.63(-1.31%)
May 26, 2017 47.88 48.26 47.33 48.19 2,896,422 +0.48(+1.01%)
May 25, 2017 49.78 50.56 47.66 47.71 3,645,134 -2.16(-4.33%)
May 24, 2017 49.77 50.55 49.61 49.87 2,908,129 -0.13(-0.26%)
May 23, 2017 50.04 50.24 49.53 50.00 3,001,600 -0.02(-0.04%)
May 22, 2017 51.41 51.45 50.00 50.02 3,518,442 -1.14(-2.23%)
May 19, 2017 50.25 51.19 50.03 51.16 2,898,694 +1.24(+2.48%)
May 18, 2017 50.00 50.61 49.34 49.92 3,573,145 -0.27(-0.54%)
May 17, 2017 50.97 51.28 50.09 50.19 2,711,757 -0.78(-1.53%)
May 16, 2017 51.27 51.48 50.32 50.97 3,403,403 +0.00(+0.00%)
May 15, 2017 52.48 52.67 50.58 50.97 2,922,995 -0.48(-0.93%)
May 12, 2017 51.12 51.58 50.75 51.45 2,650,423 +0.38(+0.74%)
May 11, 2017 51.36 51.78 50.91 51.07 1,851,203 -0.14(-0.27%)
May 10, 2017 50.75 52.21 50.75 51.21 3,560,658 +0.76(+1.51%)
May 09, 2017 50.21 50.59 49.61 50.45 3,467,883 +0.20(+0.40%)
May 08, 2017 49.16 50.39 49.01 50.25 3,308,975 +0.96(+1.95%)
May 05, 2017 48.00 49.45 47.94 49.29 4,237,629 +1.39(+2.90%)
May 04, 2017 48.65 48.98 46.09 47.90 7,881,047 -0.90(-1.84%)
May 03, 2017 48.31 49.31 48.25 48.80 4,593,624 +0.33(+0.68%)
May 02, 2017 48.92 49.22 48.10 48.47 3,304,005 -0.32(-0.66%)
May 01, 2017 48.56 49.13 48.36 48.79 2,915,999 +0.15(+0.31%)
Apr 28, 2017 48.74 48.89 48.28 48.64 2,980,421 +0.32(+0.66%)
Apr 27, 2017 49.47 49.54 48.24 48.32 5,218,453 -1.69(-3.38%)
Apr 26, 2017 49.87 51.00 49.67 50.01 2,794,199 -0.24(-0.48%)
Apr 25, 2017 48.73 50.30 48.38 50.25 3,136,452 +1.51(+3.10%)
Apr 24, 2017 49.42 49.50 48.36 48.74 3,850,483 -0.28(-0.57%)
Apr 21, 2017 49.00 49.58 48.79 49.02 3,030,214 +0.00(+0.00%)
Apr 20, 2017 49.39 49.83 49.01 49.02 3,380,941 -0.17(-0.35%)
Apr 19, 2017 50.33 50.65 49.01 49.19 4,945,776 -1.26(-2.50%)
Apr 18, 2017 51.99 52.57 50.40 50.45 4,847,194 -2.05(-3.90%)
Apr 17, 2017 52.35 52.97 52.08 52.50 3,099,473 +0.13(+0.25%)
Apr 13, 2017 53.62 54.29 52.21 52.37 4,445,383 -1.44(-2.68%)
Apr 12, 2017 53.84 54.64 53.51 53.81 4,390,982 -0.06(-0.11%)
Apr 11, 2017 53.89 53.97 52.72 53.87 2,880,176 -0.12(-0.22%)
Apr 10, 2017 53.03 54.33 52.82 53.99 3,536,582 +1.35(+2.56%)
Apr 07, 2017 52.53 53.11 52.20 52.64 4,992,027 -0.32(-0.60%)
Apr 06, 2017 52.00 53.28 51.83 52.96 3,153,120 +1.26(+2.44%)
Apr 05, 2017 52.38 52.86 51.56 51.70 3,856,436 -0.19(-0.37%)
Apr 04, 2017 51.16 51.93 50.75 51.89 2,330,520 +0.85(+1.67%)
Apr 03, 2017 51.42 51.78 50.66 51.04 2,879,244 -0.35(-0.68%)
Mar 31, 2017 52.08 52.24 50.60 51.39 5,740,157 -0.70(-1.34%)
Mar 30, 2017 53.98 54.06 52.07 52.09 4,637,929 -1.09(-2.05%)
Mar 29, 2017 51.15 53.43 51.05 53.18 4,572,290 +1.96(+3.83%)
Mar 28, 2017 49.88 51.33 49.78 51.22 3,061,402 +1.50(+3.02%)
Mar 27, 2017 49.62 50.10 49.27 49.72 2,901,586 -0.52(-1.04%)
Mar 24, 2017 50.29 50.60 49.91 50.24 2,650,633 +0.15(+0.30%)
Mar 23, 2017 50.25 50.49 50.06 50.09 3,489,006 -0.45(-0.89%)
Mar 22, 2017 49.99 50.83 49.99 50.54 2,958,388 +0.24(+0.48%)
Mar 21, 2017 51.20 51.39 50.21 50.30 2,830,226 -0.63(-1.24%)
Mar 20, 2017 50.90 51.07 50.24 50.93 2,666,788 -0.29(-0.57%)
Mar 17, 2017 51.23 52.16 51.18 51.22 5,229,431 +0.14(+0.27%)
Mar 16, 2017 51.13 51.64 50.54 51.08 3,601,236 +0.01(+0.02%)
Mar 15, 2017 50.75 51.28 50.15 51.07 3,262,577 +0.74(+1.47%)
Mar 14, 2017 49.63 50.54 49.28 50.33 4,172,119 +0.17(+0.34%)
Mar 13, 2017 50.22 50.78 50.00 50.16 4,053,645 -0.07(-0.14%)
Mar 10, 2017 50.91 50.98 49.79 50.23 6,192,508 -0.40(-0.79%)
Mar 09, 2017 49.25 50.74 49.05 50.63 7,189,188 +1.22(+2.47%)
Mar 08, 2017 51.05 51.35 49.28 49.41 5,306,468 -1.87(-3.65%)
Mar 07, 2017 52.37 52.46 51.20 51.28 3,374,459 -0.91(-1.74%)
Mar 06, 2017 52.07 52.49 51.88 52.19 2,125,378 +0.10(+0.19%)
Mar 03, 2017 52.02 52.27 51.81 52.09 2,864,719 +0.17(+0.33%)
Mar 02, 2017 51.96 52.25 51.42 51.92 4,266,577 -1.03(-1.95%)
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.