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 (%)
Dec 31, 2014 62.33 62.67 62.67 62.67 3,145,800 -0.30(-0.48%)
Dec 30, 2014 63.31 63.73 62.38 62.97 2,521,533 -0.67(-1.05%)
Dec 29, 2014 64.46 64.95 63.25 63.64 3,408,096 -0.32(-0.50%)
Dec 26, 2014 64.63 64.96 63.52 63.96 1,682,924 -0.09(-0.14%)
Dec 24, 2014 64.62 64.05 64.05 64.05 2,009,800 -1.38(-2.11%)
Dec 23, 2014 64.40 65.72 64.12 65.43 3,659,738 +1.69(+2.65%)
Dec 22, 2014 63.69 64.35 62.64 63.74 5,467,965 -1.08(-1.67%)
Dec 19, 2014 62.88 64.92 62.23 64.82 6,796,657 +2.67(+4.30%)
Dec 18, 2014 62.32 62.60 59.56 62.15 7,962,120 +1.95(+3.24%)
Dec 17, 2014 57.14 61.14 56.98 60.20 6,591,673 +3.49(+6.15%)
Dec 16, 2014 54.34 59.09 54.34 56.71 6,711,395 +1.51(+2.74%)
Dec 15, 2014 57.01 57.46 55.08 55.20 9,220,578 -1.24(-2.20%)
Dec 12, 2014 56.10 57.97 55.80 56.44 8,017,106 -0.60(-1.05%)
Dec 11, 2014 57.57 58.94 56.85 57.04 5,948,951 -0.74(-1.28%)
Dec 10, 2014 57.42 58.62 56.80 57.78 10,393,467 -1.06(-1.80%)
Dec 09, 2014 57.10 59.32 56.66 58.84 8,808,609 +1.41(+2.46%)
Dec 08, 2014 60.86 60.90 57.30 57.43 7,952,680 -4.21(-6.83%)
Dec 05, 2014 62.49 62.85 60.12 61.64 7,447,399 -1.61(-2.55%)
Dec 04, 2014 63.36 64.19 62.78 63.25 5,599,570 -1.05(-1.63%)
Dec 03, 2014 63.59 65.58 63.12 64.30 6,209,524 +1.19(+1.89%)
Dec 02, 2014 62.64 64.41 62.64 63.11 7,966,723 -0.70(-1.10%)
Dec 01, 2014 63.41 63.93 62.00 63.81 7,308,794 -0.28(-0.44%)
Nov 28, 2014 68.34 68.39 63.73 64.09 5,685,121 -8.15(-11.28%)
Nov 26, 2014 73.09 72.24 72.24 72.24 2,976,300 -1.12(-1.53%)
Nov 25, 2014 76.00 76.15 73.20 73.36 3,868,850 -2.45(-3.23%)
Nov 24, 2014 75.45 75.93 74.44 75.81 5,173,502 +0.11(+0.15%)
Nov 21, 2014 75.80 76.31 74.73 75.70 4,970,730 +1.46(+1.97%)
Nov 20, 2014 72.24 74.39 71.92 74.24 4,667,505 +2.19(+3.04%)
Nov 19, 2014 72.40 72.40 71.41 72.05 4,645,121 -0.02(-0.03%)
Nov 18, 2014 71.79 72.68 71.21 72.07 3,275,068 -0.02(-0.03%)
Nov 17, 2014 73.00 73.02 71.59 72.09 4,765,486 -1.26(-1.72%)
Nov 14, 2014 72.31 73.64 71.55 73.35 4,153,452 +1.28(+1.78%)
Nov 13, 2014 73.30 73.57 70.94 72.07 4,141,493 -1.63(-2.21%)
Nov 12, 2014 74.99 75.36 73.65 73.70 2,729,979 -1.71(-2.27%)
Nov 11, 2014 75.39 75.72 74.11 75.41 2,557,153 +0.31(+0.41%)
Nov 10, 2014 77.17 77.57 74.56 75.10 3,840,432 -1.42(-1.86%)
Nov 07, 2014 75.80 76.70 75.16 76.52 4,094,119 +1.08(+1.43%)
Nov 06, 2014 73.98 75.48 72.74 75.44 4,763,941 -0.12(-0.16%)
Nov 05, 2014 75.66 76.16 74.27 75.56 3,964,748 +1.35(+1.82%)
Nov 04, 2014 75.42 76.00 73.58 74.21 5,463,119 -2.19(-2.87%)
Nov 03, 2014 78.02 78.65 76.16 76.40 5,192,264 -0.80(-1.04%)
Oct 31, 2014 75.89 77.28 74.59 77.20 3,613,765 +1.39(+1.83%)
Oct 30, 2014 75.35 76.40 74.59 75.81 2,754,165 -0.58(-0.76%)
Oct 29, 2014 75.96 76.89 75.69 76.39 3,288,726 +1.15(+1.53%)
Oct 28, 2014 73.57 75.69 72.90 75.24 4,255,677 +2.19(+3.00%)
Oct 27, 2014 74.52 75.81 75.81 73.05 4,162,809 -2.76(-3.64%)
Oct 24, 2014 75.84 76.11 74.59 75.81 2,237,854 -0.27(-0.35%)
Oct 23, 2014 74.81 76.87 74.63 76.08 4,556,840 +2.21(+2.99%)
Oct 22, 2014 75.48 76.27 73.82 73.87 3,858,283 -1.66(-2.20%)
Oct 21, 2014 73.61 75.65 73.54 75.53 4,278,783 +2.60(+3.57%)
Oct 20, 2014 73.05 73.31 71.76 72.93 4,547,736 +0.08(+0.11%)
Oct 17, 2014 74.40 75.31 72.72 72.85 6,391,817 -0.38(-0.52%)
Oct 16, 2014 70.83 74.53 70.66 73.23 6,223,263 +0.56(+0.77%)
Oct 15, 2014 72.51 72.89 69.28 72.67 10,104,686 -1.73(-2.33%)
Oct 14, 2014 76.41 77.27 74.14 74.40 4,404,692 -1.53(-2.02%)
Oct 13, 2014 79.90 80.72 75.83 75.93 5,008,350 -3.98(-4.98%)
Oct 10, 2014 81.48 82.14 79.35 79.91 4,893,203 -1.97(-2.41%)
Oct 09, 2014 84.80 85.19 81.79 81.88 3,215,194 -3.55(-4.16%)
Oct 08, 2014 83.77 85.46 82.97 85.43 3,927,096 +1.22(+1.45%)
Oct 07, 2014 85.46 86.55 84.15 84.21 3,126,003 -1.98(-2.30%)
Oct 06, 2014 87.41 87.41 85.76 86.19 6,633,680 -0.76(-0.87%)
Oct 03, 2014 88.77 89.06 86.77 86.95 4,516,642 -1.79(-2.02%)
Oct 02, 2014 90.06 90.13 87.68 88.74 5,087,359 -2.31(-2.54%)
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.