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 (%)
Mar 31, 2015 59.86 60.82 59.75 60.33 2,740,806 -0.50(-0.82%)
Mar 30, 2015 60.30 61.17 59.97 60.83 3,159,930 +1.42(+2.39%)
Mar 27, 2015 59.30 60.05 58.88 59.41 3,374,792 -0.40(-0.67%)
Mar 26, 2015 60.98 61.36 59.58 59.81 3,517,144 -0.02(-0.03%)
Mar 25, 2015 59.64 60.26 58.88 59.83 3,069,110 +0.80(+1.36%)
Mar 24, 2015 58.91 59.25 58.21 59.03 3,564,592 +0.35(+0.60%)
Mar 23, 2015 59.57 60.44 58.67 58.68 3,309,128 -0.87(-1.46%)
Mar 20, 2015 60.16 61.20 59.55 59.55 6,723,807 -0.33(-0.55%)
Mar 19, 2015 60.10 60.63 59.38 59.88 2,816,205 -1.62(-2.63%)
Mar 18, 2015 58.65 61.93 58.18 61.50 3,217,695 +2.41(+4.08%)
Mar 17, 2015 59.52 59.76 58.65 59.09 2,412,450 -0.74(-1.24%)
Mar 16, 2015 58.75 67.00 57.57 59.83 3,817,700 +0.47(+0.79%)
Mar 13, 2015 59.46 59.52 58.20 59.36 3,565,501 -0.81(-1.35%)
Mar 12, 2015 61.53 61.55 60.07 60.17 3,322,307 -0.99(-1.62%)
Mar 11, 2015 60.19 61.46 59.84 61.16 3,452,513 +1.01(+1.68%)
Mar 10, 2015 60.52 61.27 60.15 60.15 3,293,620 -1.26(-2.05%)
Mar 09, 2015 63.03 63.21 61.40 61.41 3,258,431 -1.72(-2.72%)
Mar 06, 2015 64.71 65.45 62.69 63.13 6,164,682 -2.30(-3.52%)
Mar 05, 2015 66.66 66.66 65.15 65.43 3,790,454 -1.10(-1.65%)
Mar 04, 2015 66.54 66.78 65.50 66.53 2,986,551 -0.19(-0.28%)
Mar 03, 2015 66.10 67.30 65.89 66.72 3,388,231 +0.93(+1.41%)
Mar 02, 2015 65.46 65.86 64.54 65.79 3,882,651 -0.05(-0.08%)
Feb 27, 2015 66.00 66.31 65.42 65.84 4,080,047 +0.10(+0.15%)
Feb 26, 2015 67.19 67.19 65.27 65.74 3,952,877 -2.09(-3.08%)
Feb 25, 2015 67.05 68.00 66.83 67.83 2,746,199 +0.92(+1.37%)
Feb 24, 2015 66.91 67.42 66.40 66.91 2,786,774 +0.69(+1.04%)
Feb 23, 2015 65.27 66.44 64.84 66.22 4,102,868 +0.00(+0.00%)
Feb 20, 2015 66.68 67.25 65.81 66.22 4,508,966 -0.41(-0.62%)
Feb 19, 2015 63.53 66.79 63.23 66.63 5,817,947 +0.88(+1.34%)
Feb 18, 2015 65.80 67.23 65.43 65.75 6,849,080 -1.04(-1.56%)
Feb 17, 2015 66.50 66.84 65.50 66.79 4,554,591 -0.26(-0.39%)
Feb 13, 2015 65.86 67.05 67.05 67.05 5,850,600 +2.47(+3.82%)
Feb 12, 2015 65.98 67.57 63.82 64.58 7,347,933 -0.17(-0.26%)
Feb 11, 2015 64.75 65.01 63.20 64.75 6,323,415 -1.50(-2.26%)
Feb 10, 2015 66.90 66.90 64.03 66.25 7,652,120 -0.97(-1.44%)
Feb 09, 2015 68.70 69.02 67.18 67.22 4,410,103 -1.11(-1.62%)
Feb 06, 2015 68.63 68.82 67.36 68.33 5,016,225 -0.04(-0.06%)
Feb 05, 2015 68.01 69.07 67.59 68.37 3,797,696 +1.06(+1.57%)
Feb 04, 2015 66.68 68.24 66.01 67.31 6,044,605 -0.75(-1.10%)
Feb 03, 2015 67.39 68.43 67.05 68.06 5,681,831 +1.83(+2.76%)
Feb 02, 2015 64.03 66.23 63.68 66.23 4,331,825 +3.66(+5.85%)
Jan 30, 2015 60.30 63.07 59.86 62.57 5,588,483 +1.34(+2.19%)
Jan 29, 2015 61.72 61.99 59.73 61.23 4,088,070 +0.11(+0.18%)
Jan 28, 2015 64.04 64.04 60.93 61.12 5,693,450 -3.47(-5.37%)
Jan 27, 2015 64.00 65.32 63.41 64.59 3,330,122 +0.12(+0.19%)
Jan 26, 2015 63.44 64.86 62.41 64.47 3,501,154 +1.59(+2.53%)
Jan 23, 2015 63.44 65.15 62.81 62.88 5,480,988 -0.88(-1.38%)
Jan 22, 2015 62.69 63.77 61.41 63.76 4,531,635 +1.44(+2.31%)
Jan 21, 2015 60.88 62.63 60.27 62.32 2,716,101 +2.16(+3.59%)
Jan 20, 2015 61.00 61.20 59.17 60.16 4,365,489 -2.09(-3.36%)
Jan 16, 2015 60.60 62.60 60.31 62.25 4,769,442 +2.25(+3.75%)
Jan 15, 2015 61.02 61.20 59.56 60.00 5,434,329 +0.47(+0.79%)
Jan 14, 2015 57.46 59.68 57.44 59.53 4,503,149 +1.07(+1.83%)
Jan 13, 2015 58.63 59.32 57.90 58.46 4,045,928 +0.00(+0.00%)
Jan 12, 2015 59.60 59.60 57.77 58.46 4,840,614 -2.23(-3.67%)
Jan 09, 2015 61.33 61.39 59.81 60.69 3,585,116 -0.18(-0.30%)
Jan 08, 2015 59.39 61.40 58.71 60.87 3,657,166 +2.27(+3.87%)
Jan 07, 2015 60.31 60.42 57.91 58.60 4,612,123 -0.66(-1.11%)
Jan 06, 2015 59.74 61.23 58.73 59.26 4,555,582 -0.65(-1.08%)
Jan 05, 2015 62.17 62.51 59.60 59.91 4,812,977 -3.92(-6.14%)
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.