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 (%)
Sep 30, 2005 47.92 47.92 46.85 47.02 3,617,992 -0.90(-1.88%)
Sep 29, 2005 47.82 48.23 47.49 47.92 3,992,493 +0.27(+0.56%)
Sep 28, 2005 47.11 47.81 46.28 47.65 3,739,413 +0.55(+1.17%)
Sep 27, 2005 46.82 47.23 46.27 47.10 3,904,187 -0.23(-0.48%)
Sep 26, 2005 46.17 47.71 45.74 47.33 4,231,176 +1.16(+2.50%)
Sep 23, 2005 46.17 47.23 45.86 46.17 4,299,645 -1.18(-2.48%)
Sep 22, 2005 48.45 48.83 46.30 47.34 6,199,987 -0.95(-1.97%)
Sep 21, 2005 48.35 48.85 47.82 48.30 5,567,286 +1.04(+2.20%)
Sep 20, 2005 47.19 47.99 46.73 47.26 5,613,679 -0.63(-1.31%)
Sep 19, 2005 47.88 48.32 46.88 47.88 5,716,223 +1.99(+4.33%)
Sep 16, 2005 45.60 45.94 45.03 45.89 6,542,973 +0.83(+1.83%)
Sep 15, 2005 44.79 45.13 44.38 45.07 4,876,355 +0.69(+1.55%)
Sep 14, 2005 44.11 44.64 43.96 44.38 4,927,867 +0.43(+0.98%)
Sep 13, 2005 44.19 44.32 43.71 43.95 5,333,243 +0.14(+0.33%)
Sep 12, 2005 44.69 44.79 43.62 43.81 4,287,487 -1.11(-2.48%)
Sep 09, 2005 44.51 44.95 44.37 44.92 3,629,350 +0.81(+1.84%)
Sep 08, 2005 44.01 44.44 43.80 44.11 4,357,236 +0.32(+0.73%)
Sep 07, 2005 43.98 44.31 43.67 43.79 4,965,141 -0.38(-0.86%)
Sep 06, 2005 44.03 44.60 43.44 44.17 4,663,268 +0.14(+0.33%)
Sep 02, 2005 44.48 44.48 43.76 44.03 4,186,383 -0.68(-1.52%)
Sep 01, 2005 45.02 45.34 43.21 44.71 9,852,854 -0.06(-0.14%)
Aug 31, 2005 44.48 44.98 43.95 44.77 7,480,426 +0.54(+1.22%)
Aug 30, 2005 43.78 44.38 43.77 44.23 5,203,823 +0.64(+1.48%)
Aug 29, 2005 43.68 44.92 43.20 43.59 4,986,098 -0.07(-0.16%)
Aug 26, 2005 44.26 44.48 43.44 43.66 3,049,441 -0.55(-1.24%)
Aug 25, 2005 44.16 44.43 43.93 44.21 3,461,537 -0.03(-0.06%)
Aug 24, 2005 43.76 44.35 43.46 44.23 5,440,586 +0.84(+1.93%)
Aug 23, 2005 43.34 43.60 42.54 43.39 3,763,249 +0.38(+0.87%)
Aug 22, 2005 43.49 43.79 42.75 43.02 3,988,334 +0.01(+0.03%)
Aug 19, 2005 42.48 43.28 42.48 43.01 3,256,609 +0.88(+2.08%)
Aug 18, 2005 42.13 42.82 41.55 42.13 4,302,205 -0.02(-0.04%)
Aug 17, 2005 43.41 44.18 42.04 42.15 5,347,321 -1.16(-2.67%)
Aug 16, 2005 44.60 44.64 43.30 43.31 3,692,700 -1.14(-2.56%)
Aug 15, 2005 45.18 45.19 44.40 44.44 2,489,529 -0.77(-1.70%)
Aug 12, 2005 45.48 45.48 44.64 45.21 2,783,563 +0.05(+0.11%)
Aug 11, 2005 44.85 45.54 44.59 45.16 4,081,279 +0.20(+0.44%)
Aug 10, 2005 43.88 44.96 43.76 44.96 4,528,089 +1.56(+3.59%)
Aug 09, 2005 43.82 43.86 43.22 43.41 3,022,565 -0.15(-0.34%)
Aug 08, 2005 43.60 44.35 43.46 43.56 4,283,968 +0.78(+1.83%)
Aug 05, 2005 43.13 43.19 42.33 42.78 2,928,020 -0.36(-0.83%)
Aug 04, 2005 43.13 43.73 43.09 43.13 2,992,010 +0.04(+0.10%)
Aug 03, 2005 43.91 44.08 42.83 43.09 4,023,368 -0.67(-1.53%)
Aug 02, 2005 43.60 43.83 43.15 43.76 3,706,138 +0.74(+1.73%)
Aug 01, 2005 43.29 43.38 43.00 43.01 3,245,410 +0.26(+0.60%)
Jul 29, 2005 43.76 43.82 42.60 42.76 4,121,273 -0.96(-2.20%)
Jul 28, 2005 43.94 44.21 42.35 43.72 5,559,128 -0.34(-0.78%)
Jul 27, 2005 43.76 44.15 42.94 44.06 3,765,169 +0.42(+0.96%)
Jul 26, 2005 43.73 44.21 43.61 43.64 3,477,374 -0.56(-1.27%)
Jul 25, 2005 43.64 44.53 43.25 44.21 5,224,940 +0.48(+1.10%)
Jul 22, 2005 42.35 43.81 42.28 43.73 5,531,132 +2.41(+5.84%)
Jul 21, 2005 42.03 42.13 40.94 41.31 3,022,245 -0.62(-1.48%)
Jul 20, 2005 41.68 42.03 40.90 41.93 4,084,639 +0.22(+0.52%)
Jul 19, 2005 41.44 41.77 41.24 41.71 3,979,055 +0.51(+1.24%)
Jul 18, 2005 41.66 41.68 40.86 41.20 3,147,186 -0.57(-1.36%)
Jul 15, 2005 42.01 42.50 41.35 41.77 3,375,310 -0.04(-0.10%)
Jul 14, 2005 43.60 43.88 41.69 41.81 5,497,377 -1.79(-4.11%)
Jul 13, 2005 44.04 44.21 43.13 43.61 3,357,393 -0.33(-0.75%)
Jul 12, 2005 43.57 44.29 43.44 43.94 3,844,996 +0.32(+0.75%)
Jul 11, 2005 43.18 43.68 42.63 43.61 3,651,747 +0.24(+0.56%)
Jul 08, 2005 43.56 44.00 42.90 43.37 5,360,599 -0.15(-0.34%)
Jul 07, 2005 42.48 43.66 42.21 43.52 4,254,692 +0.74(+1.72%)
Jul 06, 2005 43.53 44.07 42.54 42.78 4,951,543 -0.56(-1.28%)
Jul 05, 2005 42.34 43.44 42.13 43.34 5,741,339 +1.52(+3.63%)
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.