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 (%)
Apr 30, 2010 102.78 103.00 96.06 101.76 14,487,511 -1.16(-1.13%)
Apr 29, 2010 107.10 107.45 102.22 102.92 7,898,604 -3.66(-3.43%)
Apr 28, 2010 106.46 107.15 104.83 106.58 2,877,520 +0.72(+0.68%)
Apr 27, 2010 108.97 109.25 105.50 105.86 3,838,596 -3.63(-3.32%)
Apr 26, 2010 109.86 111.00 109.07 109.49 3,466,631 -0.38(-0.35%)
Apr 23, 2010 107.91 109.99 106.70 109.87 3,774,759 +1.63(+1.51%)
Apr 22, 2010 106.93 108.47 105.96 108.24 3,203,523 +0.18(+0.17%)
Apr 21, 2010 108.06 108.48 107.08 108.06 14,601 +0.25(+0.23%)
Apr 20, 2010 106.09 108.43 106.07 107.81 3,356,615 +2.63(+2.50%)
Apr 19, 2010 104.09 105.60 103.85 105.18 2,895,406 -0.26(-0.25%)
Apr 16, 2010 105.62 106.79 104.53 105.44 5,418,207 -1.23(-1.15%)
Apr 15, 2010 108.06 107.29 103.75 106.67 9,769,407 -1.39(-1.29%)
Apr 14, 2010 107.64 108.19 106.51 108.06 2,111,963 +1.27(+1.19%)
Apr 13, 2010 107.00 107.00 105.33 106.79 2,077,087 -0.32(-0.30%)
Apr 12, 2010 106.82 108.10 106.37 107.11 2,723,323 +0.35(+0.33%)
Apr 09, 2010 106.63 107.38 106.08 106.76 2,944,294 +0.47(+0.44%)
Apr 08, 2010 104.78 106.49 104.35 106.29 2,835,591 +0.82(+0.78%)
Apr 07, 2010 106.00 106.55 104.66 105.47 3,953,867 -1.07(-1.00%)
Apr 06, 2010 105.84 107.04 105.36 106.54 2,227,637 +0.62(+0.59%)
Apr 05, 2010 104.23 106.55 103.55 105.92 3,475,154 +2.05(+1.97%)
Apr 01, 2010 102.80 103.87 103.87 103.87 3,331,200 +2.37(+2.33%)
Mar 31, 2010 100.19 102.35 99.95 101.50 3,847,859 +1.78(+1.78%)
Mar 30, 2010 100.08 100.24 99.00 99.72 4,022,021 -0.08(-0.08%)
Mar 29, 2010 98.98 100.20 98.59 99.80 4,797,431 +1.49(+1.52%)
Mar 26, 2010 99.31 99.48 97.09 98.31 5,131,228 -0.76(-0.77%)
Mar 25, 2010 103.51 103.67 98.97 99.07 4,599,036 -3.25(-3.18%)
Mar 24, 2010 102.55 103.52 102.00 102.32 3,191,054 -0.94(-0.91%)
Mar 23, 2010 102.32 103.53 102.00 103.26 3,931,959 +3.08(+3.07%)
Mar 22, 2010 100.63 102.11 100.11 100.18 2,894,390 -1.50(-1.48%)
Mar 19, 2010 103.82 104.46 100.63 101.68 3,774,229 -1.77(-1.71%)
Mar 18, 2010 105.60 106.25 102.76 103.45 2,951,641 -2.73(-2.57%)
Mar 17, 2010 105.45 106.65 105.14 106.18 2,668,222 +1.53(+1.46%)
Mar 16, 2010 104.66 104.95 103.58 104.65 2,948,815 +0.33(+0.32%)
Mar 15, 2010 103.27 104.33 102.97 104.32 3,029,360 -2.53(-2.37%)
Mar 12, 2010 107.33 107.98 106.10 106.85 2,691,071 -0.09(-0.08%)
Mar 11, 2010 106.25 107.31 105.81 106.94 2,460,734 +0.35(+0.33%)
Mar 10, 2010 106.41 107.17 105.28 106.59 2,501,239 +0.38(+0.36%)
Mar 09, 2010 105.26 106.76 105.26 106.21 1,729,949 +0.19(+0.18%)
Mar 08, 2010 107.34 107.41 105.46 106.02 2,327,278 -1.39(-1.29%)
Mar 05, 2010 105.63 107.46 105.58 107.41 2,537,841 +2.61(+2.49%)
Mar 04, 2010 106.01 106.47 104.33 104.80 2,678,099 -1.21(-1.14%)
Mar 03, 2010 106.36 106.97 105.29 106.01 3,108,689 -0.17(-0.16%)
Mar 02, 2010 105.48 107.04 105.28 106.18 3,197,829 +1.15(+1.09%)
Mar 01, 2010 104.01 105.38 103.71 105.03 2,629,101 +1.39(+1.34%)
Feb 26, 2010 103.63 103.97 102.27 103.64 2,375,696 +0.50(+0.48%)
Feb 25, 2010 100.85 103.33 100.07 103.14 2,875,064 +0.87(+0.85%)
Feb 24, 2010 102.09 102.56 101.00 102.27 3,820,095 -0.19(-0.19%)
Feb 23, 2010 103.30 104.16 101.82 102.46 4,844,444 -1.56(-1.50%)
Feb 22, 2010 105.37 105.59 103.04 104.02 3,323,486 -0.99(-0.94%)
Feb 19, 2010 103.09 105.32 102.50 105.01 3,283,448 +1.66(+1.60%)
Feb 18, 2010 101.87 104.03 101.29 103.36 3,296,455 -0.21(-0.21%)
Feb 17, 2010 103.96 104.63 103.05 103.57 3,049,107 -0.11(-0.11%)
Feb 16, 2010 101.99 104.10 100.85 103.68 4,317,674 +4.10(+4.12%)
Feb 12, 2010 98.61 99.58 99.58 99.58 2,828,100 -0.24(-0.24%)
Feb 11, 2010 98.47 99.99 97.88 99.82 3,911,798 +1.27(+1.29%)
Feb 10, 2010 98.03 99.15 96.32 98.55 4,030,204 +0.04(+0.04%)
Feb 09, 2010 98.55 99.85 97.56 98.51 3,843,876 +0.90(+0.92%)
Feb 08, 2010 98.27 99.13 96.88 97.61 2,683,256 -0.79(-0.80%)
Feb 05, 2010 99.06 99.98 95.15 98.40 4,142,739 -0.48(-0.49%)
Feb 04, 2010 102.19 102.59 98.72 98.88 2,742,574 -4.44(-4.30%)
Feb 03, 2010 104.57 104.97 102.72 103.32 1,696,627 -1.31(-1.25%)
Feb 02, 2010 102.42 104.94 101.78 104.63 2,222,278 +3.23(+3.19%)
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.