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 27, 2015 45.01 45.22 44.61 44.90 5,982,885 +0.07(+0.15%)
Feb 26, 2015 45.82 45.82 44.51 44.83 5,796,406 -1.43(-3.08%)
Feb 25, 2015 45.73 46.37 45.57 46.26 4,026,961 +0.63(+1.37%)
Feb 24, 2015 45.63 45.98 45.28 45.63 4,086,460 +0.47(+1.04%)
Feb 23, 2015 44.51 45.31 44.22 45.16 6,016,349 +0.00(+0.00%)
Feb 20, 2015 45.47 45.86 44.88 45.16 6,611,842 -0.28(-0.62%)
Feb 19, 2015 43.32 45.55 43.12 45.44 8,531,301 +0.60(+1.34%)
Feb 18, 2015 44.87 45.85 44.62 44.84 10,043,330 -0.71(-1.56%)
Feb 17, 2015 45.35 45.58 44.67 45.55 6,678,745 -0.18(-0.39%)
Feb 13, 2015 44.91 45.73 45.73 45.73 8,579,183 +1.68(+3.82%)
Feb 12, 2015 45.00 46.08 43.52 44.04 10,774,837 -0.12(-0.26%)
Feb 11, 2015 44.16 44.33 43.10 44.16 9,272,508 -1.02(-2.26%)
Feb 10, 2015 45.62 45.62 43.67 45.18 11,220,889 -0.66(-1.44%)
Feb 09, 2015 46.85 47.07 45.81 45.84 6,466,871 -0.76(-1.62%)
Feb 06, 2015 46.80 46.93 45.94 46.60 7,355,675 -0.03(-0.06%)
Feb 05, 2015 46.38 47.10 46.09 46.63 5,568,852 +0.72(+1.57%)
Feb 04, 2015 45.47 46.54 45.02 45.90 8,863,667 -0.51(-1.10%)
Feb 03, 2015 45.96 46.67 45.73 46.41 8,331,704 +1.25(+2.76%)
Feb 02, 2015 43.67 45.17 43.43 45.17 6,352,086 +2.50(+5.85%)
Jan 30, 2015 41.12 43.01 40.82 42.67 8,194,820 +0.91(+2.19%)
Jan 29, 2015 42.09 42.27 40.73 41.76 5,994,650 +0.08(+0.18%)
Jan 28, 2015 43.67 43.67 41.55 41.68 8,348,741 -2.37(-5.37%)
Jan 27, 2015 43.65 44.55 43.24 44.05 4,883,213 +0.08(+0.19%)
Jan 26, 2015 43.26 44.23 42.56 43.97 5,134,010 +1.08(+2.53%)
Jan 23, 2015 43.26 44.43 42.83 42.88 8,037,192 -0.60(-1.38%)
Jan 22, 2015 42.75 43.49 41.88 43.48 6,645,083 +0.98(+2.31%)
Jan 21, 2015 41.52 42.71 41.10 42.50 3,982,826 +1.47(+3.59%)
Jan 20, 2015 41.60 41.74 40.35 41.03 6,401,450 -1.08(-2.57%)
Jan 16, 2015 40.99 42.35 40.80 42.11 7,050,430 +1.52(+3.75%)
Jan 15, 2015 41.28 41.40 40.29 40.59 8,033,300 +0.32(+0.79%)
Jan 14, 2015 38.87 40.37 38.86 40.27 6,656,782 +0.72(+1.83%)
Jan 13, 2015 39.66 40.13 39.17 39.55 5,980,895 +0.00(+0.00%)
Jan 12, 2015 40.32 40.32 39.08 39.55 7,155,640 -1.51(-3.67%)
Jan 09, 2015 41.49 41.53 40.46 41.06 5,299,700 -0.12(-0.30%)
Jan 08, 2015 40.18 41.54 39.72 41.18 5,406,208 +1.54(+3.87%)
Jan 07, 2015 40.80 40.87 39.17 39.64 6,817,873 -0.45(-1.11%)
Jan 06, 2015 40.41 41.42 39.73 40.09 6,734,292 -0.44(-1.08%)
Jan 05, 2015 42.06 42.29 40.32 40.53 7,114,786 -2.65(-6.14%)
Jan 02, 2015 42.06 43.47 41.61 43.18 4,973,494 +0.78(+1.85%)
Dec 31, 2014 42.16 42.39 42.39 42.39 4,650,280 -0.20(-0.48%)
Dec 30, 2014 42.83 43.11 42.20 42.60 3,727,457 -0.45(-1.05%)
Dec 29, 2014 43.61 43.94 42.79 43.05 5,038,020 -0.22(-0.50%)
Dec 26, 2014 43.72 43.94 42.97 43.27 2,487,783 -0.06(-0.14%)
Dec 24, 2014 43.71 43.33 43.33 43.33 2,970,988 -0.93(-2.11%)
Dec 23, 2014 43.56 44.46 43.38 44.26 5,410,010 +1.14(+2.65%)
Dec 22, 2014 43.08 43.53 42.37 43.12 8,083,022 -0.73(-1.67%)
Dec 19, 2014 42.54 43.92 42.10 43.85 10,047,162 +1.81(+4.30%)
Dec 18, 2014 42.16 42.35 40.29 42.04 11,770,009 +1.32(+3.24%)
Dec 17, 2014 38.65 41.36 38.55 40.72 9,744,145 +2.36(+6.15%)
Dec 16, 2014 36.76 39.97 36.76 38.36 9,921,124 +1.02(+2.74%)
Dec 15, 2014 38.57 38.87 37.26 37.34 13,630,325 -0.84(-2.20%)
Dec 12, 2014 37.95 39.22 37.75 38.18 11,851,292 -0.41(-1.05%)
Dec 11, 2014 38.94 39.87 38.46 38.59 8,794,040 -0.50(-1.28%)
Dec 10, 2014 38.84 39.66 38.42 39.09 15,364,149 -0.72(-1.80%)
Dec 09, 2014 38.63 40.13 38.33 39.80 13,021,332 +0.95(+2.46%)
Dec 08, 2014 41.17 41.20 38.76 38.85 11,756,054 -2.85(-6.83%)
Dec 05, 2014 42.27 42.52 40.67 41.70 11,009,122 -1.09(-2.55%)
Dec 04, 2014 42.86 43.42 42.47 42.79 8,277,567 -0.71(-1.63%)
Dec 03, 2014 43.02 44.36 42.70 43.50 9,179,233 +0.80(+1.89%)
Dec 02, 2014 42.37 43.57 42.37 42.69 11,776,813 -0.47(-1.10%)
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.