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, 2011 81.20 81.51 80.05 80.24 3,910,848 -2.64(-3.19%)
Sep 29, 2011 84.53 85.23 81.04 82.88 3,501,800 +0.31(+0.38%)
Sep 28, 2011 85.47 86.04 82.45 82.57 3,586,879 -3.29(-3.83%)
Sep 27, 2011 87.97 88.50 85.34 85.86 4,632,427 +0.30(+0.35%)
Sep 26, 2011 83.58 85.59 81.94 85.56 3,835,258 +2.83(+3.42%)
Sep 23, 2011 82.91 84.57 81.80 82.73 5,643,707 -0.96(-1.15%)
Sep 22, 2011 87.07 88.88 83.01 83.69 8,165,016 -7.66(-8.39%)
Sep 21, 2011 94.31 95.97 91.30 91.35 4,789,531 -3.17(-3.35%)
Sep 20, 2011 96.00 97.59 94.50 94.52 2,630,286 -1.17(-1.22%)
Sep 19, 2011 96.00 96.50 94.00 95.69 3,182,264 -2.51(-2.56%)
Sep 16, 2011 98.75 98.77 96.44 98.20 3,784,037 +0.39(+0.40%)
Sep 15, 2011 95.76 97.98 95.15 97.81 3,123,740 +3.40(+3.60%)
Sep 14, 2011 94.11 95.46 92.77 94.41 5,319,952 +0.92(+0.98%)
Sep 13, 2011 95.00 95.23 92.59 93.49 5,059,211 -1.16(-1.23%)
Sep 12, 2011 93.39 95.33 91.97 94.65 4,557,650 -0.47(-0.49%)
Sep 09, 2011 96.64 97.49 94.42 95.12 3,128,902 -3.10(-3.16%)
Sep 08, 2011 99.30 100.19 97.68 98.22 3,311,271 -1.40(-1.41%)
Sep 07, 2011 97.25 99.76 96.57 99.62 2,825,946 +4.11(+4.30%)
Sep 06, 2011 95.58 96.17 93.83 95.51 4,605,283 -3.14(-3.18%)
Sep 02, 2011 99.62 99.76 98.13 98.65 4,065,551 -3.12(-3.07%)
Sep 01, 2011 103.66 104.69 101.53 101.77 2,573,331 -1.30(-1.26%)
Aug 31, 2011 103.61 104.92 101.92 103.07 4,225,867 +0.38(+0.37%)
Aug 30, 2011 102.74 103.47 101.07 102.69 2,949,526 -0.55(-0.53%)
Aug 29, 2011 101.78 103.32 101.38 103.24 2,072,311 +2.95(+2.94%)
Aug 26, 2011 97.85 100.87 96.01 100.29 2,984,368 +1.31(+1.32%)
Aug 25, 2011 100.98 101.81 98.41 98.98 2,816,396 -1.48(-1.47%)
Aug 24, 2011 99.95 100.73 98.01 100.46 2,674,359 +0.20(+0.20%)
Aug 23, 2011 96.18 100.29 95.50 100.26 3,246,048 +4.10(+4.26%)
Aug 22, 2011 100.00 100.00 95.68 96.16 3,244,777 -0.87(-0.90%)
Aug 19, 2011 96.50 99.91 96.45 97.03 3,516,103 -0.87(-0.89%)
Aug 18, 2011 101.26 101.40 96.59 97.90 4,241,625 -6.99(-6.66%)
Aug 17, 2011 105.24 107.31 104.45 104.89 2,359,287 +0.55(+0.53%)
Aug 16, 2011 105.04 105.78 103.08 104.34 3,740,811 -1.08(-1.02%)
Aug 15, 2011 104.40 106.26 103.98 105.42 2,786,579 +2.24(+2.17%)
Aug 12, 2011 104.96 105.38 102.25 103.18 2,643,409 +0.06(+0.06%)
Aug 11, 2011 99.90 104.77 98.55 103.12 4,673,633 +4.27(+4.32%)
Aug 10, 2011 99.87 102.84 98.08 98.85 4,678,058 -3.28(-3.21%)
Aug 09, 2011 101.55 102.83 94.47 102.13 6,742,065 +3.75(+3.81%)
Aug 08, 2011 101.55 103.73 98.19 98.38 7,944,788 -8.32(-7.80%)
Aug 05, 2011 110.61 112.00 101.75 106.70 4,859,489 -2.48(-2.27%)
Aug 04, 2011 117.10 118.84 108.88 109.18 5,389,982 -9.27(-7.83%)
Aug 03, 2011 120.21 120.42 114.95 118.45 4,498,140 -1.57(-1.31%)
Aug 02, 2011 122.61 124.05 119.96 120.02 2,992,590 -4.04(-3.26%)
Aug 01, 2011 125.70 125.95 122.63 124.06 2,525,287 +0.34(+0.27%)
Jul 29, 2011 122.16 125.01 122.00 123.72 2,353,845 -0.91(-0.73%)
Jul 28, 2011 124.62 126.49 123.83 124.63 1,764,499 +0.11(+0.09%)
Jul 27, 2011 126.75 126.85 123.84 124.52 2,081,484 -3.21(-2.51%)
Jul 26, 2011 128.25 129.26 127.25 127.73 1,658,180 -0.33(-0.26%)
Jul 25, 2011 126.87 128.89 126.63 128.06 1,582,621 -0.41(-0.32%)
Jul 22, 2011 127.90 128.75 126.64 128.47 1,824,640 +0.26(+0.20%)
Jul 21, 2011 126.25 128.84 125.95 128.21 2,511,499 +2.54(+2.02%)
Jul 20, 2011 125.74 125.93 124.59 125.67 2,164,594 -0.07(-0.06%)
Jul 19, 2011 123.81 125.93 123.81 125.74 2,579,138 +2.91(+2.37%)
Jul 18, 2011 123.17 123.40 121.56 122.83 2,160,898 -0.69(-0.56%)
Jul 15, 2011 121.53 123.67 121.01 123.52 2,991,231 +3.62(+3.02%)
Jul 14, 2011 121.80 122.13 119.50 119.90 2,111,061 -1.42(-1.17%)
Jul 13, 2011 121.55 123.06 121.00 121.32 2,604,550 +0.39(+0.32%)
Jul 12, 2011 120.62 122.55 120.30 120.93 1,874,495 -0.34(-0.28%)
Jul 11, 2011 122.72 123.32 120.63 121.27 2,274,770 -3.86(-3.08%)
Jul 08, 2011 124.32 125.47 123.84 125.13 2,029,289 -1.25(-0.99%)
Jul 07, 2011 125.29 126.64 125.18 126.38 2,203,175 +2.67(+2.16%)
Jul 06, 2011 123.13 124.03 122.18 123.71 1,911,073 -0.78(-0.63%)
Jul 05, 2011 123.24 125.15 123.14 124.49 1,614,632 +0.75(+0.61%)
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.