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 28, 2017 38.87 38.95 38.36 38.73 4,972,878 -0.25(-0.64%)
Feb 27, 2017 39.34 39.46 38.67 38.98 6,843,998 -0.35(-0.90%)
Feb 24, 2017 38.75 39.94 38.67 39.34 7,720,772 +0.32(+0.81%)
Feb 23, 2017 40.03 40.68 37.77 39.02 15,880,094 -1.42(-3.52%)
Feb 22, 2017 40.75 41.32 40.31 40.44 5,947,808 -0.72(-1.75%)
Feb 21, 2017 41.29 41.62 41.06 41.16 4,400,008 +0.33(+0.81%)
Feb 17, 2017 40.83 40.83 40.83 0 +0.14(+0.34%)
Feb 16, 2017 41.07 41.23 40.48 40.69 3,799,387 -0.25(-0.61%)
Feb 15, 2017 40.57 41.41 40.31 40.94 6,763,758 +0.07(+0.16%)
Feb 14, 2017 41.58 41.74 40.16 40.88 10,096,436 -1.24(-2.94%)
Feb 13, 2017 42.18 42.63 41.80 42.11 2,533,587 -0.15(-0.35%)
Feb 10, 2017 42.30 42.50 41.92 42.26 3,680,447 +0.34(+0.81%)
Feb 09, 2017 42.34 42.51 41.81 41.92 3,564,196 -0.01(-0.02%)
Feb 08, 2017 41.51 42.64 41.10 41.93 4,187,926 -0.07(-0.18%)
Feb 07, 2017 42.41 42.41 41.06 42.00 6,363,100 -0.62(-1.45%)
Feb 06, 2017 43.92 44.13 42.58 42.62 3,627,515 -1.30(-2.97%)
Feb 03, 2017 43.13 44.17 43.13 43.92 3,860,338 +0.41(+0.93%)
Feb 02, 2017 42.73 43.67 42.31 43.52 4,201,255 +0.96(+2.27%)
Feb 01, 2017 44.43 44.68 42.25 42.55 7,939,336 -1.50(-3.41%)
Jan 31, 2017 44.26 44.41 43.53 44.06 6,312,088 -0.10(-0.22%)
Jan 30, 2017 45.30 45.50 43.92 44.15 4,525,088 -1.57(-3.43%)
Jan 27, 2017 45.82 46.02 45.14 45.72 4,457,399 -0.35(-0.75%)
Jan 26, 2017 45.52 46.22 45.28 46.07 5,042,574 +0.82(+1.82%)
Jan 25, 2017 44.94 45.61 44.82 45.24 5,305,683 +0.35(+0.77%)
Jan 24, 2017 45.12 45.34 44.56 44.90 5,529,403 +0.14(+0.31%)
Jan 23, 2017 45.33 45.65 44.68 44.76 3,529,487 -0.77(-1.68%)
Jan 20, 2017 46.40 46.53 45.35 45.52 3,774,923 -0.30(-0.66%)
Jan 19, 2017 46.27 46.40 45.57 45.82 3,012,254 -0.51(-1.10%)
Jan 18, 2017 45.90 46.66 45.78 46.33 3,475,195 +0.23(+0.50%)
Jan 17, 2017 46.15 46.70 45.48 46.10 4,842,350 +0.23(+0.51%)
Jan 13, 2017 45.87 45.87 45.87 0 -0.18(-0.38%)
Jan 12, 2017 46.86 46.86 45.78 46.05 3,865,024 -0.55(-1.18%)
Jan 11, 2017 46.13 46.63 45.42 46.59 3,107,504 +0.66(+1.43%)
Jan 10, 2017 45.76 46.10 45.52 45.94 3,260,324 +0.37(+0.82%)
Jan 09, 2017 45.83 45.96 45.38 45.56 3,195,514 -0.56(-1.20%)
Jan 06, 2017 46.41 46.58 45.71 46.12 4,019,258 -0.09(-0.21%)
Jan 05, 2017 46.62 46.84 45.89 46.21 3,465,008 -0.25(-0.53%)
Jan 04, 2017 46.67 46.92 46.10 46.46 3,585,333 -0.14(-0.30%)
Jan 03, 2017 47.28 47.43 45.36 46.60 6,591,904 +0.23(+0.49%)
Dec 30, 2016 46.37 46.37 46.37 0 -0.29(-0.63%)
Dec 29, 2016 47.02 47.21 46.40 46.67 2,372,418 -0.53(-1.11%)
Dec 28, 2016 48.52 48.71 47.01 47.19 3,318,993 -1.28(-2.64%)
Dec 27, 2016 48.62 48.91 48.25 48.47 1,398,404 -0.04(-0.09%)
Dec 23, 2016 48.52 48.52 48.52 0 -0.25(-0.51%)
Dec 22, 2016 48.68 49.10 48.41 48.76 2,644,546 +0.07(+0.15%)
Dec 21, 2016 49.25 49.26 48.61 48.69 2,153,268 -0.08(-0.16%)
Dec 20, 2016 49.03 49.22 48.54 48.77 2,669,826 +0.04(+0.07%)
Dec 19, 2016 48.71 49.22 48.35 48.73 2,697,835 +0.23(+0.47%)
Dec 16, 2016 49.03 49.03 48.15 48.51 5,145,540 -0.26(-0.52%)
Dec 15, 2016 47.82 48.98 47.49 48.76 3,774,359 +0.73(+1.52%)
Dec 14, 2016 48.94 49.51 47.95 48.03 5,246,702 -1.18(-2.39%)
Dec 13, 2016 49.06 49.48 48.19 49.21 5,478,227 +0.41(+0.84%)
Dec 12, 2016 49.87 50.42 48.69 48.80 6,657,994 +0.17(+0.35%)
Dec 09, 2016 49.06 49.09 48.16 48.63 3,300,979 +0.04(+0.09%)
Dec 08, 2016 48.77 49.25 48.30 48.59 3,916,985 +0.08(+0.17%)
Dec 07, 2016 48.49 48.75 47.69 48.51 7,091,918 +0.03(+0.06%)
Dec 06, 2016 47.95 48.78 46.81 48.48 2,940,279 -0.04(-0.09%)
Dec 05, 2016 48.21 49.51 48.05 48.52 4,921,094 +0.95(+2.00%)
Dec 02, 2016 47.56 48.15 47.23 47.57 2,837,130 -0.02(-0.05%)
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.