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 (%)
May 31, 2016 41.85 42.56 40.96 41.04 5,667,872 -0.83(-1.97%)
May 27, 2016 41.42 41.87 41.87 41.87 3,503,711 +0.19(+0.45%)
May 26, 2016 42.01 42.25 41.26 41.68 3,353,157 +0.09(+0.21%)
May 25, 2016 42.24 42.80 41.56 41.59 4,380,554 -0.24(-0.58%)
May 24, 2016 41.76 42.47 41.01 41.84 6,105,083 +0.47(+1.13%)
May 23, 2016 40.77 41.54 40.54 41.37 4,331,821 +0.35(+0.86%)
May 20, 2016 41.06 41.38 40.41 41.02 4,512,844 +0.09(+0.23%)
May 19, 2016 40.09 41.09 38.98 40.93 8,853,966 +0.27(+0.65%)
May 18, 2016 41.43 41.76 39.68 40.66 18,022,150 +1.07(+2.70%)
May 17, 2016 39.40 40.09 38.87 39.59 5,674,372 +0.23(+0.58%)
May 16, 2016 39.06 39.94 39.06 39.36 5,621,992 +1.28(+3.36%)
May 13, 2016 38.48 39.14 37.68 38.08 4,140,334 -0.92(-2.36%)
May 12, 2016 39.48 39.94 38.96 39.00 7,053,159 +0.21(+0.54%)
May 11, 2016 38.13 39.38 37.20 38.79 8,223,549 +0.66(+1.73%)
May 10, 2016 37.79 38.31 37.39 38.13 6,741,671 +0.70(+1.86%)
May 09, 2016 38.39 38.39 37.13 37.44 6,326,949 -1.24(-3.19%)
May 06, 2016 38.75 39.91 38.49 38.67 9,136,065 -0.70(-1.79%)
May 05, 2016 37.29 39.50 37.01 39.38 9,477,705 +2.94(+8.06%)
May 04, 2016 37.53 37.87 35.97 36.44 6,237,766 -1.01(-2.69%)
May 03, 2016 38.10 38.65 36.93 37.44 7,323,232 -1.52(-3.89%)
May 02, 2016 39.22 39.48 38.19 38.96 6,473,714 -0.11(-0.29%)
Apr 29, 2016 40.14 40.42 38.28 39.07 6,543,708 -0.74(-1.86%)
Apr 28, 2016 40.85 41.39 39.71 39.81 4,104,382 -1.52(-3.67%)
Apr 27, 2016 40.53 41.70 40.45 41.33 6,799,468 +1.19(+2.97%)
Apr 26, 2016 39.43 40.23 38.74 40.14 4,808,370 +1.06(+2.70%)
Apr 25, 2016 39.98 40.21 38.78 39.08 4,879,481 -1.29(-3.19%)
Apr 22, 2016 39.70 40.70 39.62 40.37 3,988,889 +1.02(+2.59%)
Apr 21, 2016 39.46 39.95 39.02 39.35 4,982,422 +0.07(+0.18%)
Apr 20, 2016 39.13 39.82 38.48 39.27 5,105,475 +0.11(+0.29%)
Apr 19, 2016 38.42 39.50 37.87 39.16 6,635,388 +1.12(+2.96%)
Apr 18, 2016 35.78 38.32 35.64 38.04 4,627,843 +0.99(+2.67%)
Apr 15, 2016 37.23 37.47 36.68 37.05 4,213,662 -0.65(-1.74%)
Apr 14, 2016 37.61 38.04 37.26 37.70 2,746,135 +0.36(+0.97%)
Apr 13, 2016 37.79 37.80 36.67 37.34 5,295,845 -0.59(-1.56%)
Apr 12, 2016 36.01 38.21 35.69 37.93 7,228,445 +2.38(+6.69%)
Apr 11, 2016 36.43 36.77 35.53 35.55 4,552,618 -0.51(-1.40%)
Apr 08, 2016 36.12 36.75 35.72 36.06 5,796,399 +1.05(+2.99%)
Apr 07, 2016 35.02 35.59 34.41 35.01 3,676,919 -0.41(-1.15%)
Apr 06, 2016 34.03 35.52 33.67 35.42 5,135,235 +1.73(+5.13%)
Apr 05, 2016 33.02 34.29 32.85 33.69 3,618,523 +0.36(+1.09%)
Apr 04, 2016 33.84 34.37 33.18 33.32 4,153,982 -0.48(-1.43%)
Apr 01, 2016 33.78 34.61 33.52 33.81 7,837,915 -0.93(-2.68%)
Mar 31, 2016 34.41 35.00 34.18 34.74 5,511,422 +0.12(+0.35%)
Mar 30, 2016 35.05 35.24 34.21 34.62 4,220,871 +0.06(+0.16%)
Mar 29, 2016 33.79 34.61 33.49 34.56 4,402,022 +0.11(+0.31%)
Mar 28, 2016 34.86 34.93 33.88 34.46 4,577,617 -0.31(-0.90%)
Mar 24, 2016 33.46 34.77 34.77 34.77 6,267,181 +0.70(+2.07%)
Mar 23, 2016 35.07 35.39 33.91 34.06 7,983,744 -1.72(-4.79%)
Mar 22, 2016 34.92 36.53 34.89 35.78 5,502,677 +0.28(+0.78%)
Mar 21, 2016 34.97 36.12 34.69 35.50 4,779,611 +0.18(+0.50%)
Mar 18, 2016 36.49 36.88 34.54 35.32 9,848,613 -0.60(-1.66%)
Mar 17, 2016 35.55 36.31 35.22 35.92 6,994,804 +0.87(+2.48%)
Mar 16, 2016 34.53 35.57 34.24 35.05 7,957,567 +0.94(+2.75%)
Mar 15, 2016 33.47 34.18 33.33 34.11 7,231,352 -0.18(-0.54%)
Mar 14, 2016 33.96 34.80 33.76 34.30 6,676,520 -0.56(-1.59%)
Mar 11, 2016 33.72 34.90 33.72 34.85 8,694,466 +1.94(+5.88%)
Mar 10, 2016 32.67 33.20 31.85 32.92 7,249,405 +0.01(+0.04%)
Mar 09, 2016 33.63 33.94 32.04 32.90 9,329,079 +0.04(+0.13%)
Mar 08, 2016 35.81 35.89 32.83 32.86 11,390,866 -3.45(-9.51%)
Mar 07, 2016 34.18 36.38 33.89 36.31 14,695,214 +2.12(+6.20%)
Mar 04, 2016 32.48 33.77 32.14 34.19 12,334,703 +2.10(+6.54%)
Mar 03, 2016 29.72 32.46 29.72 32.09 14,117,605 +2.22(+7.43%)
Mar 02, 2016 27.28 29.90 27.24 29.87 9,282,086 +2.38(+8.67%)
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.