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 (%)
Apr 28, 2006 70.95 72.65 70.95 71.04 3,714,800 -0.54(-0.75%)
Apr 27, 2006 70.48 72.44 69.50 71.58 3,881,500 -0.80(-1.11%)
Apr 26, 2006 73.10 74.90 72.02 72.38 4,543,400 -2.00(-2.69%)
Apr 25, 2006 75.10 75.66 73.28 74.38 4,517,700 -0.20(-0.27%)
Apr 24, 2006 75.22 75.23 73.73 74.58 3,837,600 -0.64(-0.85%)
Apr 21, 2006 74.74 75.35 74.43 75.22 3,261,900 +0.93(+1.25%)
Apr 20, 2006 73.77 74.38 71.66 74.29 5,365,600 +0.56(+0.76%)
Apr 19, 2006 72.00 73.90 71.40 73.73 5,659,500 +3.50(+4.98%)
Apr 18, 2006 68.90 71.00 69.35 70.23 5,056,300 +1.34(+1.95%)
Apr 17, 2006 69.25 69.65 68.25 68.89 3,130,500 +0.19(+0.28%)
Apr 13, 2006 67.81 68.71 66.78 68.70 2,277,900 +0.89(+1.31%)
Apr 12, 2006 68.74 69.33 67.68 67.81 2,881,900 -1.17(-1.70%)
Apr 11, 2006 69.48 69.95 68.50 68.98 3,324,200 +0.44(+0.64%)
Apr 10, 2006 67.90 68.98 67.68 68.54 2,765,000 +1.52(+2.27%)
Apr 07, 2006 67.77 67.87 66.40 67.02 2,949,800 -0.75(-1.11%)
Apr 06, 2006 68.26 68.40 67.00 67.77 2,607,600 -0.15(-0.22%)
Apr 05, 2006 66.70 68.01 66.20 67.92 3,120,700 +1.29(+1.94%)
Apr 04, 2006 65.92 66.76 64.75 66.63 3,012,400 +0.92(+1.40%)
Apr 03, 2006 66.26 66.98 65.62 65.71 3,055,300 +0.20(+0.31%)
Mar 31, 2006 65.60 65.90 64.72 65.51 2,874,600 -1.02(-1.53%)
Mar 30, 2006 67.00 67.46 66.39 66.53 2,989,800 -0.27(-0.40%)
Mar 29, 2006 66.62 67.31 66.24 66.80 2,363,700 +0.43(+0.65%)
Mar 28, 2006 66.50 67.23 66.01 66.37 3,030,300 +0.42(+0.64%)
Mar 27, 2006 65.95 66.24 64.67 65.95 2,158,000 +0.33(+0.50%)
Mar 24, 2006 64.70 66.38 64.70 65.62 2,184,200 +0.92(+1.42%)
Mar 23, 2006 65.69 65.69 64.30 64.70 2,921,900 +0.73(+1.14%)
Mar 22, 2006 63.17 65.00 63.17 63.97 3,662,400 -0.03(-0.05%)
Mar 21, 2006 64.30 64.98 63.42 64.00 3,371,700 -0.52(-0.81%)
Mar 20, 2006 66.05 66.21 64.11 64.52 2,919,700 -1.55(-2.35%)
Mar 17, 2006 66.84 66.84 65.97 66.07 3,007,400 -0.34(-0.51%)
Mar 16, 2006 65.45 66.78 65.26 66.41 3,052,300 +0.97(+1.48%)
Mar 15, 2006 65.00 66.00 64.30 65.44 4,212,100 +0.21(+0.32%)
Mar 14, 2006 65.80 65.80 64.36 65.23 4,707,600 -0.09(-0.14%)
Mar 13, 2006 64.77 66.00 64.77 65.32 2,440,500 +1.17(+1.82%)
Mar 10, 2006 63.60 64.83 63.25 64.15 3,191,200 -0.09(-0.14%)
Mar 09, 2006 65.40 65.70 63.68 64.24 3,550,500 -0.70(-1.08%)
Mar 08, 2006 65.00 65.58 63.46 64.94 4,502,300 -1.09(-1.65%)
Mar 07, 2006 67.18 67.20 65.31 66.03 3,256,300 -0.99(-1.48%)
Mar 06, 2006 68.84 69.25 66.60 67.02 2,806,700 -2.99(-4.27%)
Mar 03, 2006 68.80 70.55 68.80 70.01 2,206,700 +0.38(+0.55%)
Mar 02, 2006 68.45 69.97 67.72 69.63 3,560,200 +1.43(+2.10%)
Mar 01, 2006 67.18 68.27 66.92 68.20 2,820,300 +1.28(+1.91%)
Feb 28, 2006 67.41 67.34 65.60 66.92 3,536,100 -0.49(-0.73%)
Feb 27, 2006 68.65 68.90 67.14 67.41 2,188,800 -1.76(-2.54%)
Feb 24, 2006 69.40 69.74 68.85 69.17 2,602,000 +1.07(+1.57%)
Feb 23, 2006 68.51 69.39 67.40 68.10 3,577,600 -0.36(-0.53%)
Feb 22, 2006 69.50 69.51 68.01 68.46 3,522,000 -2.26(-3.20%)
Feb 21, 2006 71.05 71.50 70.58 70.72 3,128,600 +0.77(+1.10%)
Feb 17, 2006 70.80 71.16 69.90 69.95 3,330,000 -0.25(-0.36%)
Feb 16, 2006 69.25 70.41 68.93 70.20 3,372,300 +1.89(+2.77%)
Feb 15, 2006 68.80 69.50 67.40 68.31 3,184,500 +0.06(+0.09%)
Feb 14, 2006 67.53 68.89 66.85 68.25 3,495,000 -0.19(-0.28%)
Feb 13, 2006 69.29 69.99 67.85 68.44 3,213,700 -0.85(-1.23%)
Feb 10, 2006 70.20 70.25 67.61 69.29 3,771,000 +0.17(+0.25%)
Feb 09, 2006 71.45 72.85 68.93 69.12 4,247,900 -2.13(-2.99%)
Feb 08, 2006 72.40 72.40 69.69 71.25 4,059,700 +0.01(+0.01%)
Feb 07, 2006 72.80 72.97 70.77 71.24 3,651,600 -2.86(-3.86%)
Feb 06, 2006 74.80 75.33 73.65 74.10 2,824,300 +0.70(+0.95%)
Feb 03, 2006 73.14 74.15 72.36 73.40 4,152,900 +0.26(+0.36%)
Feb 02, 2006 72.85 74.30 71.50 73.14 3,876,100 -0.76(-1.03%)
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.