Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NQ: APA )

32.36 -0.07 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Dec 31, 2020 13.32 13.32 13.32 6,323,457 -0.36(-2.61%)
Dec 30, 2020 13.27 13.87 13.26 13.68 6,323,457 +0.39(+2.97%)
Dec 29, 2020 13.42 13.61 13.11 13.28 6,609,119 -0.06(-0.42%)
Dec 28, 2020 13.63 13.91 13.28 13.34 5,846,935 -0.21(-1.53%)
Dec 24, 2020 13.88 13.89 13.38 13.55 4,008,646 -0.33(-2.37%)
Dec 23, 2020 13.45 14.24 13.43 13.88 8,958,128 +0.62(+4.67%)
Dec 22, 2020 13.93 13.97 13.22 13.26 7,717,414 -0.69(-4.92%)
Dec 21, 2020 13.38 14.26 13.33 13.94 8,217,919 -0.45(-3.13%)
Dec 18, 2020 14.74 14.95 14.26 14.39 12,476,636 -0.39(-2.67%)
Dec 17, 2020 14.98 15.15 14.61 14.79 7,703,069 -0.05(-0.32%)
Dec 16, 2020 14.97 15.26 14.59 14.83 7,455,389 -0.08(-0.57%)
Dec 15, 2020 14.55 15.10 14.14 14.92 9,340,809 +0.54(+3.79%)
Dec 14, 2020 15.66 15.78 14.34 14.37 11,270,410 -0.74(-4.91%)
Dec 11, 2020 15.31 15.55 14.79 15.11 9,484,106 -0.38(-2.42%)
Dec 10, 2020 14.05 15.83 14.00 15.49 17,651,546 +1.39(+9.85%)
Dec 09, 2020 14.15 14.49 13.70 14.10 13,225,317 +0.24(+1.76%)
Dec 08, 2020 13.50 14.33 13.43 13.86 10,770,778 +0.14(+1.03%)
Dec 07, 2020 13.94 14.12 13.51 13.72 10,645,243 -0.54(-3.75%)
Dec 04, 2020 13.18 14.30 13.16 14.25 14,894,160 +1.35(+10.48%)
Dec 03, 2020 12.43 13.11 12.18 12.90 8,914,584 +0.59(+4.81%)
Dec 02, 2020 11.57 12.73 11.45 12.31 10,751,268 +0.69(+5.98%)
Dec 01, 2020 12.58 12.70 11.60 11.61 13,283,261 -0.49(-4.03%)
Nov 30, 2020 12.83 12.92 12.06 12.10 12,634,683 -0.97(-7.40%)
Nov 27, 2020 13.26 13.51 12.92 13.07 5,745,279 -0.19(-1.42%)
Nov 25, 2020 12.96 13.53 12.81 13.26 11,486,192 +0.08(+0.57%)
Nov 24, 2020 12.73 13.47 12.57 13.18 19,998,414 +1.11(+9.18%)
Nov 23, 2020 10.96 12.10 10.93 12.07 14,293,303 +1.33(+12.41%)
Nov 20, 2020 10.67 10.80 10.48 10.74 8,483,116 +0.08(+0.79%)
Nov 19, 2020 10.33 10.70 10.22 10.65 10,995,381 +0.29(+2.81%)
Nov 18, 2020 10.90 11.17 10.35 10.36 13,147,942 -0.29(-2.73%)
Nov 17, 2020 10.10 10.75 10.06 10.65 12,525,840 +0.20(+1.88%)
Nov 16, 2020 10.33 10.48 10.05 10.46 11,940,201 +0.77(+7.95%)
Nov 13, 2020 9.256 9.740 9.200 9.688 10,554,015 +0.58(+6.39%)
Nov 12, 2020 9.134 9.585 9.059 9.106 14,249,277 -0.23(-2.51%)
Nov 11, 2020 9.641 9.744 9.106 9.341 13,443,800 -0.04(-0.40%)
Nov 10, 2020 9.416 9.575 8.984 9.378 19,474,464 +0.23(+2.46%)
Nov 09, 2020 9.266 9.876 9.003 9.153 28,597,970 +1.14(+14.24%)
Nov 06, 2020 8.327 8.533 7.980 8.012 13,000,405 -0.41(-4.85%)
Nov 05, 2020 8.627 9.003 8.402 8.421 17,025,312 -0.02(-0.22%)
Nov 04, 2020 8.214 8.731 7.914 8.440 20,483,916 +0.24(+2.98%)
Nov 03, 2020 8.543 8.637 8.102 8.195 11,100,770 -0.15(-1.80%)
Nov 02, 2020 7.895 8.411 7.491 8.346 13,818,393 +0.55(+7.11%)
Oct 30, 2020 7.707 7.792 7.473 7.792 12,228,439 +0.10(+1.34%)
Oct 29, 2020 7.200 7.717 6.994 7.689 13,515,173 +0.38(+5.13%)
Oct 28, 2020 7.473 7.651 7.229 7.313 14,683,492 -0.53(-6.71%)
Oct 27, 2020 8.036 8.073 7.811 7.839 8,547,118 -0.20(-2.45%)
Oct 26, 2020 8.515 8.543 7.839 8.036 14,774,872 -0.68(-7.76%)
Oct 23, 2020 8.956 9.045 8.571 8.712 9,264,244 -0.15(-1.69%)
Oct 22, 2020 8.543 8.900 8.468 8.862 28,190,306 +0.32(+3.74%)
Oct 21, 2020 8.834 8.918 8.524 8.543 12,545,801 -0.46(-5.06%)
Oct 20, 2020 8.633 9.223 8.595 8.998 14,092,884 +0.51(+6.07%)
Oct 19, 2020 8.848 8.970 8.446 8.483 11,496,478 -0.29(-3.31%)
Oct 16, 2020 9.026 9.185 8.741 8.773 10,724,014 -0.37(-4.00%)
Oct 15, 2020 8.521 9.148 8.389 9.139 17,607,438 +0.52(+6.09%)
Oct 14, 2020 8.689 9.316 8.605 8.614 17,499,006 +0.06(+0.66%)
Oct 13, 2020 8.652 8.708 8.380 8.558 10,804,449 -0.16(-1.83%)
Oct 12, 2020 8.951 8.989 8.539 8.717 13,104,563 -0.34(-3.72%)
Oct 09, 2020 9.616 9.757 8.998 9.054 13,061,121 -0.44(-4.64%)
Oct 08, 2020 9.110 9.504 8.904 9.494 11,445,168 +0.53(+5.96%)
Oct 07, 2020 9.064 9.064 8.773 8.961 9,429,250 +0.14(+1.59%)
Oct 06, 2020 9.391 9.616 8.736 8.820 14,274,672 -0.39(-4.27%)
Oct 05, 2020 9.335 9.485 9.007 9.213 11,799,173 +0.09(+1.03%)
Oct 02, 2020 8.268 9.265 8.193 9.120 16,085,807 +0.40(+4.62%)
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.