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 (%)
May 29, 2015 41.35 41.59 41.00 41.10 5,908,033 +0.03(+0.08%)
May 28, 2015 41.57 41.70 40.41 41.07 5,986,164 -0.67(-1.61%)
May 27, 2015 42.10 42.48 41.06 41.74 4,742,862 -0.44(-1.04%)
May 26, 2015 42.33 42.52 41.77 42.18 3,992,666 -0.77(-1.79%)
May 22, 2015 42.32 42.95 42.95 42.95 3,694,205 +0.25(+0.58%)
May 21, 2015 42.64 43.01 42.32 42.70 4,208,512 +0.38(+0.91%)
May 20, 2015 42.89 42.92 42.03 42.32 3,899,252 -0.38(-0.90%)
May 19, 2015 43.33 43.49 42.60 42.70 3,603,688 -1.11(-2.52%)
May 18, 2015 43.46 43.89 43.20 43.81 3,492,256 +0.25(+0.57%)
May 15, 2015 42.82 43.90 42.65 43.56 4,854,793 +0.54(+1.26%)
May 14, 2015 43.22 43.65 42.87 43.02 4,044,179 -0.05(-0.11%)
May 13, 2015 44.08 44.16 42.76 43.06 5,240,583 -0.65(-1.48%)
May 12, 2015 43.61 44.03 43.45 43.71 5,325,106 +0.35(+0.81%)
May 11, 2015 44.95 44.95 43.37 43.36 6,718,890 -1.66(-3.68%)
May 08, 2015 45.15 45.23 44.01 45.02 4,937,265 +0.32(+0.71%)
May 07, 2015 45.47 45.48 44.06 44.70 6,986,489 -1.55(-3.36%)
May 06, 2015 46.98 47.48 45.92 46.25 6,423,052 -0.41(-0.88%)
May 05, 2015 47.57 48.17 46.35 46.66 8,771,644 -0.42(-0.89%)
May 04, 2015 47.05 47.51 46.62 47.08 4,668,362 +0.05(+0.10%)
May 01, 2015 47.01 47.31 46.10 47.03 4,025,383 +0.05(+0.12%)
Apr 30, 2015 47.33 47.56 46.19 46.98 4,253,360 -0.11(-0.23%)
Apr 29, 2015 45.83 47.25 45.76 47.09 7,699,063 +1.22(+2.65%)
Apr 28, 2015 45.80 46.22 45.48 45.87 3,309,414 +0.05(+0.10%)
Apr 27, 2015 45.98 46.24 45.64 45.83 3,705,002 +0.27(+0.60%)
Apr 24, 2015 46.63 46.70 45.21 45.55 4,327,272 -1.39(-2.97%)
Apr 23, 2015 46.79 47.56 46.74 46.95 3,279,943 +0.38(+0.81%)
Apr 22, 2015 47.27 47.39 46.08 46.57 4,500,160 -0.39(-0.83%)
Apr 21, 2015 48.54 48.62 46.86 46.96 3,497,934 -1.58(-3.25%)
Apr 20, 2015 48.35 49.16 48.26 48.54 3,444,995 +0.54(+1.13%)
Apr 17, 2015 47.89 48.30 47.53 48.00 4,107,338 -0.29(-0.61%)
Apr 16, 2015 48.32 48.94 47.96 48.29 4,870,218 -0.40(-0.83%)
Apr 15, 2015 47.80 49.01 47.74 48.69 6,647,673 +1.08(+2.28%)
Apr 14, 2015 46.37 47.70 46.36 47.61 4,887,582 +1.57(+3.41%)
Apr 13, 2015 46.39 46.56 45.70 46.04 4,796,667 -0.23(-0.49%)
Apr 10, 2015 45.55 46.49 45.42 46.26 5,170,389 +0.93(+2.06%)
Apr 09, 2015 44.65 45.69 44.60 45.33 5,644,303 +0.83(+1.87%)
Apr 08, 2015 45.00 45.41 44.23 44.50 6,321,779 -0.13(-0.29%)
Apr 07, 2015 44.16 45.40 43.88 44.63 5,901,651 +0.41(+0.93%)
Apr 06, 2015 42.18 44.33 42.01 44.22 6,711,664 +2.32(+5.53%)
Apr 02, 2015 41.07 41.90 41.90 41.90 3,337,326 +0.55(+1.34%)
Apr 01, 2015 41.55 42.02 41.29 41.35 3,592,911 +0.20(+0.50%)
Mar 31, 2015 40.82 41.48 40.75 41.14 4,019,053 -0.34(-0.82%)
Mar 30, 2015 41.12 41.72 40.90 41.48 4,633,647 +0.97(+2.39%)
Mar 27, 2015 40.44 40.95 40.15 40.51 4,948,716 -0.27(-0.67%)
Mar 26, 2015 41.59 41.84 40.63 40.79 5,157,457 -0.01(-0.03%)
Mar 25, 2015 40.67 41.09 40.15 40.80 4,500,471 +0.55(+1.36%)
Mar 24, 2015 40.17 40.41 39.70 40.26 5,227,034 +0.24(+0.60%)
Mar 23, 2015 40.62 41.22 40.01 40.02 4,852,427 -0.59(-1.46%)
Mar 20, 2015 41.03 41.74 40.61 40.61 9,859,633 -0.23(-0.55%)
Mar 19, 2015 40.99 41.35 40.49 40.84 4,129,617 -1.10(-2.63%)
Mar 18, 2015 40.00 42.23 39.68 41.94 4,718,352 +1.64(+4.08%)
Mar 17, 2015 40.59 40.75 40.00 40.30 3,537,560 -0.50(-1.24%)
Mar 16, 2015 40.06 45.69 39.26 40.80 5,598,186 +0.32(+0.79%)
Mar 13, 2015 40.55 40.59 39.69 40.48 5,228,367 -0.55(-1.35%)
Mar 12, 2015 41.96 41.97 40.96 41.03 4,871,753 -0.68(-1.62%)
Mar 11, 2015 41.05 41.91 40.81 41.71 5,062,684 +0.69(+1.68%)
Mar 10, 2015 41.27 41.78 41.02 41.02 4,829,687 -0.86(-2.05%)
Mar 09, 2015 42.98 43.10 41.87 41.88 4,778,087 -1.17(-2.72%)
Mar 06, 2015 44.13 44.63 42.75 43.05 9,039,745 -1.57(-3.52%)
Mar 05, 2015 45.46 45.46 44.43 44.62 5,558,233 -0.75(-1.65%)
Mar 04, 2015 45.38 45.54 44.67 45.37 4,379,408 -0.13(-0.28%)
Mar 03, 2015 45.08 45.90 44.93 45.50 4,968,422 +0.63(+1.41%)
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.