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 (%)
Jun 30, 2011 121.78 123.78 121.51 123.39 2,504,252 +2.30(+1.90%)
Jun 29, 2011 120.32 122.43 119.90 121.09 2,731,355 +1.30(+1.09%)
Jun 28, 2011 116.82 119.85 116.81 119.79 2,417,593 +3.55(+3.05%)
Jun 27, 2011 115.07 116.68 115.07 116.24 1,711,321 +0.26(+0.22%)
Jun 24, 2011 117.37 118.03 115.61 115.98 3,082,268 -1.43(-1.22%)
Jun 23, 2011 116.43 117.60 115.27 117.41 3,659,463 -0.89(-0.75%)
Jun 22, 2011 118.47 120.17 118.20 118.30 2,127,062 -0.80(-0.67%)
Jun 21, 2011 117.71 119.65 117.52 119.10 2,192,763 +2.30(+1.97%)
Jun 20, 2011 116.30 116.93 116.25 116.80 2,615,052 -0.36(-0.31%)
Jun 17, 2011 118.07 118.46 116.33 117.16 3,661,250 +0.16(+0.14%)
Jun 16, 2011 117.18 117.96 115.30 117.00 2,852,501 +0.86(+0.74%)
Jun 15, 2011 117.38 118.95 115.32 116.14 2,873,299 -2.16(-1.83%)
Jun 14, 2011 117.46 118.98 117.42 118.30 2,137,032 +2.15(+1.85%)
Jun 13, 2011 117.88 118.49 114.94 116.15 2,521,716 -1.60(-1.36%)
Jun 10, 2011 119.24 119.58 117.56 117.75 2,704,533 -2.54(-2.11%)
Jun 09, 2011 120.06 120.91 119.19 120.29 2,146,131 +0.80(+0.67%)
Jun 08, 2011 118.22 121.68 118.22 119.49 3,535,679 +1.59(+1.35%)
Jun 07, 2011 119.02 120.08 117.14 117.90 3,583,029 +0.73(+0.62%)
Jun 06, 2011 119.10 120.10 117.00 117.17 2,582,371 -2.27(-1.90%)
Jun 03, 2011 119.09 120.44 117.95 119.44 4,223,521 -2.54(-2.08%)
May 24, 2011 122.35 124.13 121.56 121.98 2,695,580 +0.92(+0.76%)
May 23, 2011 120.53 122.15 119.82 121.06 2,384,799 -1.94(-1.58%)
May 20, 2011 122.38 124.00 120.56 123.00 3,036,534 +0.15(+0.12%)
May 19, 2011 124.00 124.52 121.66 122.85 2,107,897 -0.44(-0.36%)
May 18, 2011 122.07 124.25 121.29 123.29 2,566,025 +1.86(+1.53%)
May 17, 2011 121.42 121.68 118.83 121.43 3,836,746 -0.84(-0.69%)
May 16, 2011 123.48 125.15 121.71 122.27 3,015,857 -1.98(-1.59%)
May 13, 2011 124.24 125.42 121.60 124.25 2,920,460 +0.83(+0.67%)
May 12, 2011 123.04 124.34 121.35 123.42 3,071,165 +0.00(+0.00%)
May 11, 2011 127.44 127.44 122.79 123.42 2,937,865 -4.53(-3.54%)
May 10, 2011 128.22 128.76 126.12 127.95 2,475,854 +0.62(+0.49%)
May 09, 2011 124.95 127.91 124.95 127.33 2,454,451 +3.12(+2.51%)
May 06, 2011 124.61 127.83 122.63 124.21 3,376,122 +1.37(+1.12%)
May 05, 2011 124.69 125.68 121.61 122.84 4,566,046 -3.77(-2.98%)
May 04, 2011 129.01 129.01 125.43 126.61 3,115,543 -2.54(-1.97%)
May 03, 2011 130.89 131.17 127.11 129.15 2,929,866 -1.79(-1.37%)
May 02, 2011 130.64 131.10 130.22 130.94 2,480,768 -2.43(-1.82%)
Apr 29, 2011 130.28 134.13 130.17 133.37 3,845,015 +3.37(+2.59%)
Apr 28, 2011 128.72 131.24 128.00 130.00 3,815,884 +3.08(+2.43%)
Apr 27, 2011 126.40 127.21 124.31 126.92 3,189,777 +0.72(+0.57%)
Apr 26, 2011 122.99 126.23 122.96 126.20 3,270,115 +3.60(+2.94%)
Apr 25, 2011 123.46 123.65 122.07 122.60 2,449,913 -0.72(-0.58%)
Apr 21, 2011 124.34 124.34 122.22 123.32 2,190,094 -0.59(-0.48%)
Apr 20, 2011 124.00 124.69 123.32 123.91 2,542,951 +2.02(+1.66%)
Apr 19, 2011 120.96 122.29 120.72 121.89 1,861,300 +0.96(+0.79%)
Apr 18, 2011 120.48 121.46 119.30 120.93 2,054,716 -1.47(-1.20%)
Apr 15, 2011 122.25 122.82 121.51 122.40 2,945,340 -0.01(-0.01%)
Apr 14, 2011 121.79 123.01 120.84 122.41 2,330,668 +0.15(+0.12%)
Apr 13, 2011 123.68 124.50 121.55 122.26 2,965,132 -0.14(-0.11%)
Apr 12, 2011 124.90 125.10 121.55 122.40 4,063,915 -3.85(-3.05%)
Apr 11, 2011 130.00 130.00 125.66 126.25 3,829,505 -3.91(-3.00%)
Apr 08, 2011 130.07 131.78 129.51 130.16 3,099,036 +1.37(+1.06%)
Apr 07, 2011 129.58 130.24 128.01 128.79 2,129,736 -0.80(-0.62%)
Apr 06, 2011 131.56 131.90 129.04 129.59 2,313,601 -1.66(-1.26%)
Apr 05, 2011 130.11 131.63 129.86 131.25 1,959,316 +0.95(+0.73%)
Apr 04, 2011 130.56 131.87 130.07 130.30 2,160,878 +0.32(+0.25%)
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.