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 (%)
Oct 31, 2007 100.00 104.19 99.25 103.81 5,210,229 +4.80(+4.85%)
Oct 30, 2007 100.46 100.74 98.60 99.01 4,056,100 -2.84(-2.79%)
Oct 29, 2007 98.20 103.38 98.01 101.85 6,018,654 +4.40(+4.52%)
Oct 26, 2007 96.86 98.59 95.79 97.45 4,035,700 +3.42(+3.64%)
Oct 25, 2007 94.00 94.42 93.20 94.03 4,423,346 +0.93(+1.00%)
Oct 24, 2007 90.22 93.25 90.14 93.10 3,263,700 +1.70(+1.86%)
Oct 23, 2007 91.60 92.84 89.63 91.40 3,620,900 +0.03(+0.03%)
Oct 22, 2007 92.17 92.74 90.11 91.37 3,876,900 -1.97(-2.11%)
Oct 19, 2007 96.77 97.98 93.13 93.34 4,233,750 -3.75(-3.86%)
Oct 18, 2007 95.40 97.15 95.00 97.09 2,587,446 +1.54(+1.61%)
Oct 17, 2007 97.25 97.43 94.80 95.55 4,114,900 -1.22(-1.26%)
Oct 16, 2007 96.43 97.43 95.74 96.77 3,199,523 +0.87(+0.91%)
Oct 15, 2007 96.66 97.05 95.47 95.90 2,454,600 +0.90(+0.95%)
Oct 12, 2007 93.76 95.62 93.43 95.00 1,974,500 +1.24(+1.32%)
Oct 11, 2007 93.63 96.25 91.74 93.76 3,587,400 +0.91(+0.98%)
Oct 10, 2007 91.51 93.34 91.12 92.85 2,269,900 +0.63(+0.68%)
Oct 09, 2007 89.18 92.22 89.18 92.22 4,167,400 +3.06(+3.43%)
Oct 08, 2007 90.10 90.10 88.54 89.16 1,522,700 -0.94(-1.04%)
Oct 05, 2007 89.05 90.26 88.59 90.10 2,059,600 +0.44(+0.49%)
Oct 04, 2007 88.81 89.95 87.44 89.66 2,798,200 +0.22(+0.25%)
Oct 03, 2007 90.69 91.50 88.75 89.44 2,270,300 -1.17(-1.29%)
Oct 02, 2007 91.09 91.61 89.60 90.61 3,266,600 -1.35(-1.47%)
Oct 01, 2007 89.43 92.11 89.43 91.96 2,290,500 +1.90(+2.11%)
Sep 28, 2007 90.73 91.25 89.81 90.06 2,314,700 -0.48(-0.53%)
Sep 27, 2007 88.92 90.84 88.87 90.54 2,930,000 +2.38(+2.70%)
Sep 26, 2007 88.57 88.90 86.89 88.16 2,239,830 +0.27(+0.31%)
Sep 25, 2007 87.00 88.00 85.63 87.89 3,415,600 +0.16(+0.18%)
Sep 24, 2007 88.70 89.00 87.28 87.73 2,304,269 -1.07(-1.20%)
Sep 21, 2007 89.74 89.85 88.80 88.80 3,083,386 -0.01(-0.01%)
Sep 20, 2007 88.00 89.00 87.65 88.81 3,387,420 +0.66(+0.75%)
Sep 19, 2007 88.05 88.50 86.98 88.15 4,932,600 +1.26(+1.45%)
Sep 18, 2007 85.79 87.27 82.98 86.89 3,903,522 +2.69(+3.19%)
Sep 17, 2007 83.23 84.95 83.13 84.20 3,100,146 +1.01(+1.21%)
Sep 14, 2007 81.18 83.50 81.02 83.19 3,169,400 +1.21(+1.48%)
Sep 13, 2007 82.36 82.66 81.35 81.98 2,710,687 -0.19(-0.23%)
Sep 12, 2007 81.40 82.69 80.86 82.17 3,649,848 +1.92(+2.39%)
Sep 11, 2007 79.20 80.47 78.62 80.25 2,788,200 +1.18(+1.49%)
Sep 10, 2007 78.38 79.42 76.76 79.07 3,020,087 +0.28(+0.36%)
Sep 07, 2007 79.41 79.41 77.91 78.79 2,286,300 -1.61(-2.00%)
Sep 06, 2007 79.26 80.66 79.26 80.40 2,088,262 +1.16(+1.46%)
Sep 05, 2007 79.08 79.81 78.14 79.24 3,502,970 -0.19(-0.24%)
Sep 04, 2007 77.38 79.78 77.11 79.43 2,317,900 +2.05(+2.65%)
Aug 31, 2007 77.26 78.09 77.05 77.38 2,644,900 +1.11(+1.46%)
Aug 30, 2007 75.45 77.16 75.00 76.27 3,547,600 +0.81(+1.07%)
Aug 29, 2007 74.05 75.53 73.65 75.46 3,505,800 +1.87(+2.54%)
Aug 28, 2007 74.76 75.01 73.41 73.59 3,820,000 -1.74(-2.31%)
Aug 27, 2007 76.17 76.17 75.12 75.33 2,651,100 -0.99(-1.30%)
Aug 24, 2007 75.03 76.70 75.00 76.32 2,855,700 +0.60(+0.79%)
Aug 23, 2007 75.20 76.04 74.33 75.72 2,628,100 +1.33(+1.79%)
Aug 22, 2007 75.39 75.73 73.86 74.39 4,273,300 -0.21(-0.28%)
Aug 21, 2007 75.48 76.48 74.25 74.60 2,990,800 -1.44(-1.89%)
Aug 20, 2007 76.54 76.85 74.98 76.04 3,746,300 -0.67(-0.87%)
Aug 17, 2007 77.95 78.36 75.00 76.71 4,867,600 +1.09(+1.44%)
Aug 16, 2007 74.90 76.85 72.61 75.62 6,573,600 -1.00(-1.31%)
Aug 15, 2007 79.00 80.06 76.40 76.62 4,519,964 -2.83(-3.56%)
Aug 14, 2007 81.67 81.77 79.37 79.45 2,705,500 -1.39(-1.72%)
Aug 13, 2007 81.80 82.60 80.69 80.84 2,756,900 -0.64(-0.79%)
Aug 10, 2007 81.11 82.08 78.75 81.48 3,578,000 +0.02(+0.02%)
Aug 09, 2007 80.11 82.67 79.60 81.46 5,374,168 +0.27(+0.33%)
Aug 08, 2007 80.29 82.05 79.67 81.19 5,190,310 +1.50(+1.88%)
Aug 07, 2007 76.65 80.67 76.09 79.69 4,065,400 +1.29(+1.65%)
Aug 06, 2007 78.01 78.59 75.71 78.40 5,344,700 -0.09(-0.11%)
Aug 03, 2007 79.10 80.78 78.34 78.49 4,455,900 -2.29(-2.83%)
Aug 02, 2007 81.49 82.18 79.50 80.78 3,531,300 -0.43(-0.53%)
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.