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, 2009 65.11 64.49 64.49 64.49 2,363,469 -0.66(-1.01%)
Dec 30, 2009 64.94 65.32 64.60 65.15 2,111,971 -0.19(-0.29%)
Dec 29, 2009 65.96 66.09 65.18 65.34 2,538,656 -0.38(-0.58%)
Dec 28, 2009 65.92 66.55 65.27 65.72 2,419,452 +0.15(+0.23%)
Dec 24, 2009 65.48 65.92 65.34 65.57 763,867 +0.24(+0.37%)
Dec 23, 2009 64.94 65.55 64.59 65.32 3,210,410 +0.56(+0.87%)
Dec 22, 2009 63.80 65.07 63.77 64.76 3,720,933 +1.13(+1.78%)
Dec 21, 2009 62.60 64.07 62.60 63.63 3,788,562 +1.21(+1.93%)
Dec 18, 2009 63.38 63.53 62.12 62.42 5,770,677 -0.07(-0.11%)
Dec 17, 2009 62.84 63.24 62.25 62.49 5,531,759 -0.82(-1.29%)
Dec 16, 2009 62.38 63.65 62.20 63.31 5,770,707 +1.36(+2.20%)
Dec 15, 2009 61.57 62.28 61.10 61.95 5,467,777 +0.38(+0.61%)
Dec 14, 2009 61.31 61.85 61.22 61.57 6,358,457 +2.42(+4.09%)
Dec 11, 2009 59.80 59.89 58.93 59.15 4,701,849 -0.20(-0.34%)
Dec 10, 2009 58.50 59.43 58.37 59.35 5,487,206 +1.16(+2.00%)
Dec 09, 2009 58.09 58.50 57.28 58.19 4,678,285 +0.36(+0.62%)
Dec 08, 2009 58.03 58.28 57.45 57.83 5,567,893 -0.51(-0.88%)
Dec 07, 2009 58.50 59.07 57.82 58.35 5,987,158 -0.54(-0.91%)
Dec 04, 2009 59.87 60.85 58.55 58.88 5,621,507 -0.44(-0.74%)
Dec 03, 2009 60.13 60.78 59.22 59.32 3,186,497 -0.92(-1.53%)
Dec 02, 2009 60.78 61.23 60.07 60.24 3,131,758 -0.84(-1.38%)
Dec 01, 2009 60.16 61.62 60.16 61.08 5,800,125 +1.53(+2.56%)
Nov 30, 2009 59.52 60.36 59.10 59.56 4,126,722 -0.29(-0.49%)
Nov 27, 2009 59.28 60.33 58.24 59.85 3,158,155 -1.38(-2.25%)
Nov 25, 2009 61.13 61.40 60.39 61.23 4,713,022 +0.95(+1.58%)
Nov 24, 2009 60.84 61.12 60.08 60.28 3,897,467 -0.84(-1.37%)
Nov 23, 2009 61.43 62.15 60.82 61.12 3,101,857 +0.81(+1.35%)
Nov 20, 2009 60.26 60.53 59.57 60.30 3,997,449 -0.38(-0.62%)
Nov 19, 2009 61.89 61.97 60.11 60.68 4,215,447 -1.68(-2.69%)
Nov 18, 2009 63.47 63.59 62.15 62.35 5,331,744 -0.54(-0.86%)
Nov 17, 2009 62.14 63.11 62.02 62.90 3,381,696 +0.14(+0.23%)
Nov 16, 2009 62.04 63.13 62.04 62.75 4,386,387 +1.41(+2.29%)
Nov 13, 2009 61.20 61.49 60.37 61.35 4,647,152 +0.12(+0.19%)
Nov 12, 2009 62.64 63.07 60.87 61.23 3,899,377 -1.68(-2.66%)
Nov 11, 2009 63.30 63.48 62.41 62.90 3,136,204 +0.06(+0.09%)
Nov 10, 2009 62.89 63.17 61.84 62.85 5,028,923 -0.17(-0.28%)
Nov 09, 2009 62.52 63.17 62.38 63.02 5,631,518 +1.22(+1.97%)
Nov 06, 2009 60.87 62.27 60.74 61.80 4,243,528 -0.02(-0.03%)
Nov 05, 2009 61.73 62.29 61.23 61.82 4,993,285 +0.50(+0.82%)
Nov 04, 2009 61.78 62.23 60.98 61.32 6,882,333 +0.23(+0.38%)
Nov 03, 2009 58.92 61.35 58.54 61.09 6,628,646 +1.41(+2.36%)
Nov 02, 2009 59.42 60.40 58.69 59.68 6,043,426 +0.85(+1.45%)
Oct 30, 2009 60.46 60.93 58.13 58.83 7,583,282 -1.86(-3.06%)
Oct 29, 2009 58.31 61.42 57.88 60.69 7,495,779 +2.03(+3.45%)
Oct 28, 2009 60.75 60.76 58.48 58.67 6,017,093 -2.69(-4.39%)
Oct 27, 2009 61.11 62.18 60.57 61.36 4,918,335 +0.21(+0.34%)
Oct 26, 2009 62.46 63.59 60.92 61.15 4,688,589 -0.98(-1.57%)
Oct 23, 2009 62.42 62.72 61.63 62.13 6,200,811 -1.68(-2.64%)
Oct 22, 2009 63.22 64.06 62.05 63.81 5,871,309 +0.39(+0.61%)
Oct 21, 2009 64.58 66.00 63.41 63.42 7,108,145 -1.68(-2.57%)
Oct 20, 2009 63.97 65.22 63.90 65.10 4,495,283 +0.05(+0.08%)
Oct 19, 2009 64.09 65.54 63.87 65.05 3,687,485 +0.82(+1.27%)
Oct 16, 2009 63.92 64.43 62.98 64.23 5,290,027 +0.05(+0.08%)
Oct 15, 2009 62.21 64.19 61.70 64.18 6,214,202 +1.73(+2.76%)
Oct 14, 2009 62.00 62.68 61.73 62.45 5,410,113 +1.19(+1.94%)
Oct 13, 2009 61.71 61.71 60.26 61.27 8,268,199 -0.83(-1.33%)
Oct 12, 2009 63.20 63.59 61.85 62.09 5,702,156 -0.33(-0.53%)
Oct 09, 2009 62.63 63.27 61.83 62.42 5,294,158 -0.41(-0.66%)
Oct 08, 2009 60.97 63.03 60.65 62.83 8,246,645 +1.78(+2.92%)
Oct 07, 2009 60.33 61.16 59.90 61.05 8,266,804 +0.73(+1.21%)
Oct 06, 2009 58.67 60.86 58.59 60.32 10,962,296 +2.49(+4.31%)
Oct 05, 2009 55.99 58.17 55.84 57.83 6,774,417 +1.60(+2.85%)
Oct 02, 2009 55.33 56.82 55.04 56.23 6,214,028 +0.22(+0.39%)
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.