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 (%)
Dec 31, 2008 45.08 47.50 45.08 46.59 4,539,113 +0.56(+1.21%)
Dec 30, 2008 45.49 46.11 44.45 46.03 4,661,992 +0.41(+0.89%)
Dec 29, 2008 46.05 46.28 44.41 45.63 4,476,112 +1.04(+2.34%)
Dec 26, 2008 45.00 45.00 43.64 44.58 2,854,406 +0.72(+1.64%)
Dec 24, 2008 43.16 44.00 42.91 43.86 2,489,196 -0.31(-0.69%)
Dec 23, 2008 45.01 45.88 43.51 44.17 5,726,865 -0.21(-0.46%)
Dec 22, 2008 45.99 47.39 43.50 44.38 6,987,491 -2.24(-4.80%)
Dec 19, 2008 43.28 46.96 43.28 46.61 10,642,865 +2.98(+6.82%)
Dec 18, 2008 45.84 45.88 42.89 43.64 7,951,167 -2.63(-5.69%)
Dec 17, 2008 45.99 47.75 45.33 46.27 6,833,537 -0.36(-0.78%)
Dec 16, 2008 45.61 46.88 44.71 46.63 6,954,608 +1.73(+3.84%)
Dec 15, 2008 46.41 46.97 43.79 44.91 8,427,790 +0.19(+0.42%)
Dec 12, 2008 43.69 45.49 42.98 44.72 0 -0.88(-1.92%)
Dec 11, 2008 47.08 48.31 45.01 45.59 9,202,652 -0.76(-1.65%)
Dec 10, 2008 43.66 46.98 43.57 46.36 9,447,731 +3.73(+8.76%)
Dec 09, 2008 41.15 43.73 40.63 42.63 7,816,343 +0.56(+1.34%)
Dec 08, 2008 41.32 43.26 40.73 42.06 9,902,232 +2.93(+7.47%)
Dec 05, 2008 39.52 39.97 35.70 39.14 13,420,957 -1.81(-4.41%)
Dec 04, 2008 43.63 44.89 39.98 40.94 8,622,802 -4.39(-9.68%)
Dec 03, 2008 43.23 45.59 42.83 45.33 7,694,524 +0.64(+1.44%)
Dec 02, 2008 44.90 45.36 42.90 44.69 8,316,489 +1.27(+2.92%)
Dec 01, 2008 46.26 46.39 43.14 43.42 8,257,199 -4.90(-10.14%)
Nov 28, 2008 48.15 48.76 46.30 48.32 3,653,946 -0.64(-1.31%)
Nov 26, 2008 45.74 49.10 45.12 48.96 8,066,417 +2.91(+6.33%)
Nov 25, 2008 45.96 46.38 44.23 46.05 7,311,328 +0.43(+0.93%)
Nov 24, 2008 43.81 46.79 42.86 45.63 9,995,974 +3.08(+7.23%)
Nov 21, 2008 39.91 42.89 38.81 42.55 12,177,437 +4.08(+10.59%)
Nov 20, 2008 43.81 43.94 38.14 38.47 13,057,927 -6.65(-14.74%)
Nov 19, 2008 47.41 48.30 44.66 45.13 9,624,463 -2.19(-4.62%)
Nov 18, 2008 47.13 48.20 45.20 47.31 7,391,917 +0.83(+1.79%)
Nov 17, 2008 47.10 48.95 46.20 46.48 7,316,943 -1.05(-2.21%)
Nov 14, 2008 48.77 50.88 47.38 47.53 0 -2.66(-5.29%)
Nov 13, 2008 44.61 50.29 43.59 50.19 15,031,685 +6.03(+13.64%)
Nov 12, 2008 46.26 46.56 43.88 44.16 7,837,850 -3.33(-7.02%)
Nov 11, 2008 47.91 48.96 45.96 47.49 6,968,865 -1.61(-3.27%)
Nov 10, 2008 50.05 50.94 48.46 49.10 6,666,543 +0.98(+2.03%)
Nov 07, 2008 47.30 48.58 46.26 48.13 5,281,376 +1.28(+2.74%)
Nov 06, 2008 49.30 50.19 46.26 46.84 7,204,063 -3.43(-6.81%)
Nov 05, 2008 50.22 52.62 49.11 50.27 8,309,698 -1.74(-3.34%)
Nov 04, 2008 51.46 52.83 50.53 52.01 8,543,720 +2.45(+4.94%)
Nov 03, 2008 50.72 51.50 48.14 49.56 7,731,724 -1.91(-3.70%)
Oct 31, 2008 48.46 53.75 47.93 51.46 0 +2.11(+4.28%)
Oct 30, 2008 48.58 49.96 45.54 49.35 9,851,891 +2.59(+5.53%)
Oct 29, 2008 45.55 49.30 45.01 46.76 12,900,887 +2.07(+4.63%)
Oct 28, 2008 41.89 45.03 40.05 44.69 10,031,637 +4.46(+11.09%)
Oct 27, 2008 43.07 44.04 39.82 40.23 11,018,451 -3.34(-7.66%)
Oct 24, 2008 40.36 44.93 40.32 43.57 11,034,147 -2.27(-4.95%)
Oct 23, 2008 44.44 46.51 42.19 45.84 11,995,435 +2.40(+5.53%)
Oct 22, 2008 46.36 47.41 41.88 43.44 10,312,192 -6.03(-12.19%)
Oct 21, 2008 49.46 51.74 47.69 49.47 10,743,977 -1.41(-2.76%)
Oct 20, 2008 47.89 51.25 47.82 50.88 11,628,385 +4.69(+10.17%)
Oct 17, 2008 45.21 51.14 44.41 46.18 0 -1.11(-2.35%)
Oct 16, 2008 41.58 47.49 40.01 47.29 17,031,532 +6.49(+15.90%)
Oct 15, 2008 48.27 48.35 40.04 40.81 14,179,481 -9.10(-18.24%)
Oct 14, 2008 52.87 56.08 47.43 49.91 15,752,901 -0.75(-1.48%)
Oct 13, 2008 43.77 51.05 43.68 50.66 11,040,905 +8.90(+21.32%)
Oct 10, 2008 42.79 44.85 36.26 41.76 23,502,544 -3.13(-6.96%)
Oct 09, 2008 51.14 52.36 44.88 44.88 10,034,207 -5.41(-10.75%)
Oct 08, 2008 47.95 53.26 45.95 50.29 14,690,937 +0.22(+0.44%)
Oct 07, 2008 55.33 56.55 49.93 50.07 9,945,742 -3.98(-7.36%)
Oct 06, 2008 54.39 54.85 48.93 54.05 13,684,040 -2.51(-4.44%)
Oct 03, 2008 57.28 61.17 56.14 56.56 0 -0.49(-0.85%)
Oct 02, 2008 61.26 61.63 56.49 57.05 8,927,817 -5.56(-8.88%)
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.