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 30, 2011 90.26 90.91 89.98 90.58 2,110,408 +0.60(+0.67%)
Dec 29, 2011 88.79 90.10 88.48 89.98 1,915,646 +1.46(+1.65%)
Dec 28, 2011 91.00 91.31 88.30 88.52 1,663,505 -2.24(-2.47%)
Dec 27, 2011 90.93 91.47 90.30 90.76 1,515,320 -0.41(-0.45%)
Dec 23, 2011 90.65 91.24 90.45 91.17 1,100,717 +1.54(+1.72%)
Dec 21, 2011 88.37 89.84 87.40 89.63 3,027,106 +1.17(+1.32%)
Dec 20, 2011 87.98 89.36 87.96 88.46 3,193,113 +2.70(+3.15%)
Dec 19, 2011 89.28 89.30 85.50 85.76 2,766,934 -2.98(-3.36%)
Dec 16, 2011 89.36 90.12 87.51 88.74 3,576,583 +0.59(+0.67%)
Dec 15, 2011 89.18 90.36 87.73 88.15 3,076,195 +0.46(+0.52%)
Dec 14, 2011 90.41 90.41 87.50 87.69 4,136,936 -4.64(-5.03%)
Dec 13, 2011 94.60 96.82 91.40 92.33 3,127,867 -1.61(-1.71%)
Dec 12, 2011 95.77 95.97 92.83 93.94 2,499,777 -3.54(-3.63%)
Dec 09, 2011 94.43 97.81 93.90 97.48 2,387,801 +3.76(+4.01%)
Dec 08, 2011 96.44 97.18 93.50 93.72 2,903,879 -3.55(-3.65%)
Dec 07, 2011 96.98 98.15 95.84 97.27 2,850,699 -0.11(-0.11%)
Dec 06, 2011 96.80 98.42 95.57 97.38 2,950,970 +0.47(+0.48%)
Dec 05, 2011 98.60 98.97 96.15 96.91 3,042,189 +0.44(+0.46%)
Dec 02, 2011 100.00 100.16 96.26 96.47 3,921,244 -2.01(-2.04%)
Dec 01, 2011 99.00 100.95 97.95 98.48 2,584,630 -0.96(-0.97%)
Nov 30, 2011 97.30 99.94 97.30 99.44 4,276,303 +6.48(+6.97%)
Nov 29, 2011 91.48 94.09 90.87 92.96 2,604,999 +2.09(+2.30%)
Nov 28, 2011 90.73 91.77 89.84 90.87 2,969,527 +4.04(+4.65%)
Nov 25, 2011 87.64 88.48 86.74 86.83 1,278,929 -1.31(-1.49%)
Nov 23, 2011 90.90 91.38 88.09 88.14 4,273,726 -4.33(-4.68%)
Nov 22, 2011 94.51 94.77 90.18 92.47 5,880,715 -2.94(-3.08%)
Nov 21, 2011 95.75 96.06 93.56 95.41 3,129,874 -3.15(-3.20%)
Nov 18, 2011 98.77 100.52 97.61 98.56 3,207,447 +0.56(+0.57%)
Nov 17, 2011 102.50 102.77 96.87 98.00 3,664,709 -4.54(-4.43%)
Nov 16, 2011 102.42 105.64 101.63 102.54 2,679,322 -0.89(-0.86%)
Nov 15, 2011 102.59 104.09 101.89 103.43 2,050,866 +0.31(+0.30%)
Nov 14, 2011 103.84 104.51 102.18 103.12 2,119,857 -1.59(-1.52%)
Nov 11, 2011 102.99 104.82 102.67 104.71 2,354,966 +3.17(+3.12%)
Nov 10, 2011 102.17 102.88 99.58 101.54 2,391,688 +1.76(+1.76%)
Nov 09, 2011 101.02 102.59 99.54 99.78 4,085,106 -4.85(-4.64%)
Nov 08, 2011 103.27 104.90 101.90 104.63 3,201,725 +3.16(+3.11%)
Nov 07, 2011 100.31 101.85 99.40 101.47 1,825,151 +1.27(+1.27%)
Nov 04, 2011 100.99 101.13 98.82 100.20 2,456,345 -1.40(-1.38%)
Nov 03, 2011 102.24 102.50 98.36 101.60 3,459,778 +3.24(+3.29%)
Nov 02, 2011 97.03 98.48 96.10 98.36 2,913,290 +4.23(+4.49%)
Nov 01, 2011 95.35 96.42 93.83 94.13 5,278,837 -5.50(-5.52%)
Oct 31, 2011 103.09 103.09 99.57 99.63 3,560,345 -5.36(-5.11%)
Oct 28, 2011 102.00 105.23 101.23 104.99 3,073,556 +2.15(+2.09%)
Oct 27, 2011 100.65 104.06 100.25 102.84 4,031,319 +5.48(+5.63%)
Oct 26, 2011 96.38 97.94 93.84 97.36 2,837,181 +2.83(+2.99%)
Oct 25, 2011 96.94 96.94 93.68 94.53 3,121,361 -2.74(-2.82%)
Oct 24, 2011 96.06 97.49 94.70 97.27 4,047,460 +2.54(+2.68%)
Oct 21, 2011 92.42 94.75 91.99 94.73 4,131,505 +3.44(+3.77%)
Oct 20, 2011 90.26 91.70 89.08 91.29 2,756,124 +1.13(+1.25%)
Oct 19, 2011 89.93 92.04 89.47 90.16 2,854,100 -0.25(-0.28%)
Oct 18, 2011 88.29 90.90 87.22 90.41 4,677,689 +2.48(+2.82%)
Oct 17, 2011 90.41 91.79 87.74 87.93 3,128,346 -3.43(-3.75%)
Oct 14, 2011 88.24 91.38 87.92 91.36 2,932,755 +4.25(+4.88%)
Oct 13, 2011 87.15 87.70 84.78 87.11 2,236,627 -0.82(-0.93%)
Oct 12, 2011 88.18 89.57 86.75 87.93 3,042,692 +0.95(+1.09%)
Oct 11, 2011 87.81 89.18 86.29 86.98 2,605,359 -1.60(-1.81%)
Oct 10, 2011 86.72 88.84 86.72 88.58 2,644,569 +3.74(+4.41%)
Oct 07, 2011 87.02 87.02 84.02 84.84 4,442,287 -1.39(-1.61%)
Oct 06, 2011 84.41 86.42 84.19 86.23 4,837,611 +3.33(+4.02%)
Oct 05, 2011 78.76 83.21 78.00 82.90 4,185,410 +4.08(+5.18%)
Oct 04, 2011 75.05 78.99 73.04 78.82 5,162,208 +2.32(+3.03%)
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.