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 (%)
Oct 30, 2015 32.86 33.53 32.42 33.06 6,423,233 +0.39(+1.18%)
Oct 29, 2015 32.06 33.28 31.97 32.67 5,458,195 +0.37(+1.15%)
Oct 28, 2015 31.02 32.70 30.69 32.30 5,678,836 +1.34(+4.33%)
Oct 27, 2015 31.15 31.15 29.91 30.96 8,893,243 -0.87(-2.73%)
Oct 26, 2015 32.51 32.58 31.70 31.83 5,055,655 -0.78(-2.39%)
Oct 23, 2015 31.94 32.82 31.63 32.61 5,031,025 +0.36(+1.13%)
Oct 22, 2015 31.85 32.50 31.50 32.24 5,062,287 +0.62(+1.97%)
Oct 21, 2015 32.05 32.31 31.55 31.62 5,872,956 -0.59(-1.83%)
Oct 20, 2015 31.61 32.40 31.44 32.21 4,134,714 +0.76(+2.43%)
Oct 19, 2015 31.78 31.83 31.22 31.44 6,966,437 -0.83(-2.56%)
Oct 16, 2015 32.58 32.67 31.85 32.27 5,460,141 -0.16(-0.49%)
Oct 15, 2015 31.53 32.50 31.38 32.43 6,137,199 +0.74(+2.32%)
Oct 14, 2015 30.88 31.88 30.65 31.69 5,321,067 +0.76(+2.47%)
Oct 13, 2015 30.81 31.31 30.26 30.93 7,611,962 -0.25(-0.80%)
Oct 12, 2015 32.30 32.30 30.76 31.18 6,497,634 -1.05(-3.27%)
Oct 09, 2015 32.92 33.02 31.89 32.24 6,036,943 -0.47(-1.44%)
Oct 08, 2015 31.81 33.04 31.68 32.71 7,693,707 +0.85(+2.66%)
Oct 07, 2015 32.44 33.28 30.83 31.86 8,806,131 -0.13(-0.41%)
Oct 06, 2015 30.58 32.12 30.49 31.99 9,142,869 +1.48(+4.87%)
Oct 05, 2015 29.90 30.80 29.71 30.51 7,063,523 +0.95(+3.22%)
Oct 02, 2015 27.19 29.70 27.12 29.56 8,543,274 +2.00(+7.28%)
Oct 01, 2015 27.69 28.45 27.27 27.55 10,478,862 +0.39(+1.43%)
Sep 30, 2015 25.99 27.25 25.90 27.16 10,080,795 +1.42(+5.50%)
Sep 29, 2015 25.40 25.78 24.83 25.75 7,953,910 +0.64(+2.54%)
Sep 28, 2015 26.10 26.17 25.08 25.11 8,293,293 -1.39(-5.24%)
Sep 25, 2015 26.55 26.79 26.10 26.50 6,102,715 +0.22(+0.84%)
Sep 24, 2015 25.69 26.64 25.35 26.28 8,354,334 +0.42(+1.64%)
Sep 23, 2015 26.87 26.99 25.74 25.85 6,333,002 -0.94(-3.52%)
Sep 22, 2015 26.76 27.52 26.62 26.80 8,343,390 -0.49(-1.80%)
Sep 21, 2015 27.76 27.91 27.20 27.29 6,892,282 -0.22(-0.78%)
Sep 18, 2015 28.51 28.70 27.31 27.50 13,097,412 -1.62(-5.57%)
Sep 17, 2015 29.88 30.37 29.06 29.13 11,422,698 -0.73(-2.44%)
Sep 16, 2015 28.30 29.95 28.27 29.86 13,003,592 +1.81(+6.46%)
Sep 15, 2015 27.95 28.54 27.88 28.05 7,479,405 +0.13(+0.47%)
Sep 14, 2015 27.82 28.11 27.14 27.91 7,745,852 +0.03(+0.10%)
Sep 11, 2015 27.94 27.96 27.25 27.89 8,846,501 -0.44(-1.57%)
Sep 10, 2015 28.79 28.83 27.85 28.33 10,865,260 -0.31(-1.09%)
Sep 09, 2015 30.33 30.90 28.57 28.64 8,853,138 -1.35(-4.51%)
Sep 08, 2015 29.90 30.38 29.20 29.99 6,931,553 +0.51(+1.74%)
Sep 04, 2015 29.42 29.48 29.48 29.48 7,453,995 -0.50(-1.67%)
Sep 03, 2015 30.09 31.29 29.63 29.98 6,613,735 +0.00(+0.00%)
Sep 02, 2015 30.27 30.42 28.59 29.98 7,642,192 +0.06(+0.21%)
Sep 01, 2015 30.11 31.00 29.52 29.92 8,060,191 -1.46(-4.66%)
Aug 31, 2015 30.58 31.68 29.08 31.38 10,033,406 +0.26(+0.85%)
Aug 28, 2015 29.60 31.49 29.47 31.12 9,361,282 +1.44(+4.84%)
Aug 27, 2015 28.22 30.29 28.05 29.68 10,571,417 +2.26(+8.25%)
Aug 26, 2015 27.89 27.89 26.64 27.42 11,613,907 +0.44(+1.62%)
Aug 25, 2015 29.35 29.35 26.98 26.98 8,709,817 -1.10(-3.93%)
Aug 24, 2015 28.21 29.44 27.09 28.09 10,592,555 -1.90(-6.34%)
Aug 21, 2015 30.81 31.36 29.93 29.99 7,619,712 -0.92(-2.98%)
Aug 20, 2015 31.86 32.25 30.88 30.91 7,778,078 -0.87(-2.73%)
Aug 19, 2015 33.02 33.14 31.49 31.78 6,076,508 -1.57(-4.70%)
Aug 18, 2015 33.05 33.59 32.84 33.35 3,298,041 +0.15(+0.46%)
Aug 17, 2015 32.47 33.25 32.13 33.19 4,314,148 +0.59(+1.81%)
Aug 14, 2015 33.26 33.78 32.53 32.60 7,233,653 -0.62(-1.88%)
Aug 13, 2015 33.93 34.45 33.16 33.23 9,729,546 -0.91(-2.66%)
Aug 12, 2015 33.05 34.46 32.76 34.14 9,701,371 +1.05(+3.19%)
Aug 11, 2015 32.60 33.25 32.22 33.08 8,854,147 -0.53(-1.57%)
Aug 10, 2015 32.33 33.67 32.14 33.61 14,901,658 +1.62(+5.07%)
Aug 07, 2015 32.01 32.82 31.60 31.99 9,339,016 -0.34(-1.05%)
Aug 06, 2015 30.79 32.53 29.86 32.33 8,903,951 +1.50(+4.86%)
Aug 05, 2015 31.92 32.46 30.76 30.83 8,346,482 -0.63(-2.01%)
Aug 04, 2015 31.85 32.07 31.22 31.46 7,687,128 +0.06(+0.18%)
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.