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 (%)
Jan 31, 2006 72.98 76.12 72.35 75.53 5,371,900 +2.34(+3.20%)
Jan 30, 2006 71.75 74.22 71.68 73.19 3,267,900 +1.83(+2.56%)
Jan 27, 2006 69.62 71.85 70.70 71.36 2,897,300 +1.74(+2.50%)
Jan 26, 2006 70.67 70.56 68.42 69.62 5,299,500 -1.04(-1.47%)
Jan 25, 2006 73.00 73.80 70.17 70.66 4,104,300 -2.34(-3.21%)
Jan 24, 2006 72.90 74.07 72.59 73.00 3,314,700 -0.09(-0.12%)
Jan 23, 2006 73.88 73.89 72.69 73.09 3,512,600 -1.00(-1.35%)
Jan 20, 2006 74.80 75.27 73.24 74.09 3,850,600 +0.86(+1.17%)
Jan 19, 2006 71.50 73.60 71.48 73.23 2,596,900 +1.15(+1.60%)
Jan 18, 2006 73.17 73.28 70.70 72.08 2,727,100 -1.29(-1.76%)
Jan 17, 2006 72.33 73.40 72.33 73.37 2,570,000 +2.00(+2.80%)
Jan 13, 2006 70.11 71.46 69.85 71.37 1,863,200 +1.26(+1.80%)
Jan 12, 2006 71.75 72.39 69.91 70.11 3,602,500 -0.89(-1.25%)
Jan 11, 2006 70.65 71.66 69.70 71.00 2,592,300 +0.35(+0.50%)
Jan 10, 2006 70.27 71.82 70.17 70.65 3,118,000 +0.22(+0.31%)
Jan 09, 2006 70.35 70.78 69.58 70.43 2,499,900 +0.30(+0.43%)
Jan 06, 2006 70.80 71.40 70.06 70.13 3,688,700 +0.95(+1.37%)
Jan 05, 2006 70.62 70.62 68.75 69.18 3,264,300 -1.52(-2.15%)
Jan 04, 2006 69.95 71.37 69.67 70.70 2,788,100 -0.20(-0.28%)
Jan 03, 2006 68.55 70.92 68.55 70.90 2,622,900 +2.38(+3.47%)
Dec 30, 2005 68.06 69.33 67.04 68.52 1,885,400 +0.46(+0.68%)
Dec 29, 2005 68.50 69.62 67.89 68.06 1,747,400 -0.36(-0.53%)
Dec 28, 2005 67.60 69.32 67.54 68.42 2,119,400 +0.88(+1.30%)
Dec 27, 2005 69.80 69.81 66.43 67.54 3,751,000 -2.77(-3.94%)
Dec 23, 2005 70.80 70.81 68.89 70.31 1,825,100 -0.84(-1.18%)
Dec 22, 2005 71.10 71.75 70.80 71.15 2,389,500 +0.19(+0.27%)
Dec 21, 2005 71.00 71.49 70.56 70.96 2,928,000 +0.51(+0.72%)
Dec 20, 2005 69.40 70.72 69.20 70.45 2,933,700 +1.28(+1.85%)
Dec 19, 2005 70.45 71.16 68.66 69.17 2,942,800 -0.33(-0.47%)
Dec 16, 2005 71.23 71.50 69.39 69.50 3,154,400 -1.72(-2.42%)
Dec 15, 2005 73.35 73.45 70.94 71.22 3,336,100 -2.12(-2.89%)
Dec 14, 2005 72.17 73.45 71.60 73.34 2,907,600 +1.18(+1.64%)
Dec 13, 2005 72.75 74.06 72.06 72.16 5,149,100 +1.03(+1.45%)
Dec 12, 2005 71.50 71.62 70.10 71.13 3,013,600 +1.33(+1.91%)
Dec 09, 2005 70.50 70.55 69.22 69.80 2,818,300 -1.18(-1.66%)
Dec 08, 2005 69.95 71.04 69.30 70.98 2,896,200 +1.71(+2.47%)
Dec 07, 2005 70.25 70.90 68.79 69.27 3,285,400 -0.29(-0.42%)
Dec 06, 2005 68.55 70.13 68.34 69.56 2,969,000 +1.02(+1.49%)
Dec 05, 2005 68.72 69.46 67.92 68.54 2,960,400 +0.36(+0.53%)
Dec 02, 2005 68.04 69.22 66.99 68.18 2,855,600 +0.94(+1.40%)
Dec 01, 2005 66.00 67.38 65.94 67.24 3,643,900 +1.96(+3.00%)
Nov 30, 2005 66.10 66.44 65.28 65.28 3,839,000 -0.72(-1.09%)
Nov 29, 2005 66.24 66.87 65.53 66.00 3,534,700 -0.23(-0.35%)
Nov 28, 2005 69.25 69.25 66.06 66.23 3,004,700 -3.27(-4.71%)
Nov 25, 2005 69.18 69.56 69.06 69.50 594,800 +0.71(+1.03%)
Nov 23, 2005 69.14 69.75 68.15 68.79 1,950,900 -0.60(-0.86%)
Nov 22, 2005 69.40 69.72 68.53 69.39 2,320,400 +0.98(+1.43%)
Nov 21, 2005 66.90 68.41 66.46 68.41 2,889,200 +2.37(+3.59%)
Nov 18, 2005 67.00 67.00 65.38 66.04 2,690,000 -0.16(-0.24%)
Nov 17, 2005 67.65 67.80 65.61 66.20 3,670,000 -0.58(-0.87%)
Nov 16, 2005 65.50 66.86 65.14 66.78 3,120,600 +1.70(+2.61%)
Nov 15, 2005 64.60 66.76 64.60 65.08 2,969,000 +0.48(+0.74%)
Nov 14, 2005 65.04 66.35 64.18 64.60 3,401,400 -0.14(-0.22%)
Nov 11, 2005 64.40 64.99 63.55 64.74 3,658,300 +0.34(+0.53%)
Nov 10, 2005 65.30 65.51 63.00 64.40 4,898,600 -1.78(-2.69%)
Nov 09, 2005 66.69 68.24 65.50 66.18 3,333,400 -0.51(-0.76%)
Nov 08, 2005 65.55 67.45 65.13 66.69 2,599,200 +0.79(+1.20%)
Nov 07, 2005 66.80 66.81 65.35 65.90 3,378,800 -0.90(-1.35%)
Nov 04, 2005 67.95 67.95 66.05 66.80 4,669,700 -1.14(-1.68%)
Nov 03, 2005 67.90 68.54 67.05 67.94 4,659,100 +1.10(+1.65%)
Nov 02, 2005 65.70 66.99 65.49 66.84 4,600,400 +2.48(+3.85%)
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.