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 (%)
Feb 29, 2012 109.90 110.48 107.58 107.93 2,832,189 -1.66(-1.51%)
Feb 28, 2012 110.67 111.31 109.04 109.59 2,271,141 -0.44(-0.40%)
Feb 27, 2012 110.86 111.24 109.25 110.03 2,344,022 -1.54(-1.38%)
Feb 24, 2012 110.60 112.09 110.33 111.57 2,406,443 +1.65(+1.50%)
Feb 23, 2012 110.60 110.98 108.70 109.92 2,410,076 -0.21(-0.19%)
Feb 22, 2012 110.81 112.02 110.10 110.13 3,179,478 +0.17(+0.15%)
Feb 21, 2012 109.89 110.75 109.08 109.96 2,726,132 +0.51(+0.47%)
Feb 17, 2012 109.56 110.19 108.26 109.45 4,364,884 +1.84(+1.71%)
Feb 16, 2012 107.76 108.75 105.24 107.61 4,362,778 -0.06(-0.06%)
Feb 15, 2012 107.51 108.65 106.90 107.67 3,549,140 +0.36(+0.34%)
Feb 14, 2012 106.55 108.11 106.38 107.31 3,208,987 +1.06(+1.00%)
Feb 13, 2012 106.80 107.37 105.80 106.25 2,700,558 +1.12(+1.07%)
Feb 10, 2012 104.96 105.88 104.24 105.13 2,551,405 -1.55(-1.45%)
Feb 09, 2012 105.73 107.50 105.40 106.68 3,170,607 +1.57(+1.49%)
Feb 08, 2012 104.52 105.53 103.80 105.11 3,167,851 +0.58(+0.55%)
Feb 07, 2012 103.01 104.63 101.42 104.53 3,603,683 +1.61(+1.56%)
Feb 06, 2012 100.66 103.01 99.65 102.92 3,035,849 +1.77(+1.75%)
Feb 03, 2012 101.46 102.08 100.46 101.15 3,520,470 +1.60(+1.61%)
Feb 02, 2012 99.54 100.25 98.45 99.55 2,330,445 +0.14(+0.14%)
Feb 01, 2012 100.20 100.40 99.01 99.41 2,990,541 +0.53(+0.54%)
Jan 31, 2012 100.32 100.50 98.30 98.88 2,617,499 +0.02(+0.02%)
Jan 30, 2012 97.04 98.90 96.00 98.86 2,415,570 +0.86(+0.88%)
Jan 27, 2012 97.23 98.45 97.04 98.00 1,837,358 +0.09(+0.09%)
Jan 26, 2012 100.80 100.95 97.31 97.91 3,117,730 -1.92(-1.92%)
Jan 25, 2012 97.55 99.97 95.77 99.83 3,657,622 +2.12(+2.17%)
Jan 24, 2012 97.49 97.92 96.05 97.71 2,629,014 -0.67(-0.68%)
Jan 23, 2012 97.63 99.00 96.34 98.38 4,801,249 +1.58(+1.63%)
Jan 20, 2012 97.02 97.10 95.12 96.80 4,422,884 -0.36(-0.37%)
Jan 19, 2012 95.94 97.44 95.62 97.16 3,705,515 +1.73(+1.81%)
Jan 18, 2012 94.84 96.27 94.08 95.43 2,902,175 +0.76(+0.80%)
Jan 17, 2012 93.99 94.95 93.47 94.67 2,451,686 +1.83(+1.97%)
Jan 13, 2012 93.02 93.98 91.48 92.84 3,013,086 -1.46(-1.55%)
Jan 12, 2012 96.35 96.47 92.93 94.30 4,910,746 -1.94(-2.02%)
Jan 11, 2012 97.77 97.97 96.00 96.24 3,096,674 -1.85(-1.89%)
Jan 10, 2012 101.24 101.24 97.68 98.09 3,296,681 -0.75(-0.76%)
Jan 09, 2012 97.44 98.90 96.91 98.84 2,850,883 +1.80(+1.85%)
Jan 06, 2012 97.47 97.54 96.80 97.04 2,413,915 -0.13(-0.13%)
Jan 05, 2012 95.97 97.45 95.56 97.17 3,574,572 +0.75(+0.78%)
Jan 04, 2012 95.42 96.55 94.84 96.42 3,144,199 +5.84(+6.45%)
Dec 30, 2011 90.26 90.91 89.98 90.58 2,110,408 +0.60(+0.67%)
Dec 29, 2011 88.79 90.10 88.48 89.98 1,915,646 +1.46(+1.65%)
Dec 28, 2011 91.00 91.31 88.30 88.52 1,663,505 -2.24(-2.47%)
Dec 27, 2011 90.93 91.47 90.30 90.76 1,515,320 -0.41(-0.45%)
Dec 23, 2011 90.65 91.24 90.45 91.17 1,100,717 +1.54(+1.72%)
Dec 21, 2011 88.37 89.84 87.40 89.63 3,027,106 +1.17(+1.32%)
Dec 20, 2011 87.98 89.36 87.96 88.46 3,193,113 +2.70(+3.15%)
Dec 19, 2011 89.28 89.30 85.50 85.76 2,766,934 -2.98(-3.36%)
Dec 16, 2011 89.36 90.12 87.51 88.74 3,576,583 +0.59(+0.67%)
Dec 15, 2011 89.18 90.36 87.73 88.15 3,076,195 +0.46(+0.52%)
Dec 14, 2011 90.41 90.41 87.50 87.69 4,136,936 -4.64(-5.03%)
Dec 13, 2011 94.60 96.82 91.40 92.33 3,127,867 -1.61(-1.71%)
Dec 12, 2011 95.77 95.97 92.83 93.94 2,499,777 -3.54(-3.63%)
Dec 09, 2011 94.43 97.81 93.90 97.48 2,387,801 +3.76(+4.01%)
Dec 08, 2011 96.44 97.18 93.50 93.72 2,903,879 -3.55(-3.65%)
Dec 07, 2011 96.98 98.15 95.84 97.27 2,850,699 -0.11(-0.11%)
Dec 06, 2011 96.80 98.42 95.57 97.38 2,950,970 +0.47(+0.48%)
Dec 05, 2011 98.60 98.97 96.15 96.91 3,042,189 +0.44(+0.46%)
Dec 02, 2011 100.00 100.16 96.26 96.47 3,921,244 -2.01(-2.04%)
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.