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 29, 2016 40.98 42.54 40.92 42.54 5,464,406 +1.94(+4.78%)
Jan 28, 2016 40.76 40.98 39.02 40.60 4,289,535 +1.97(+5.10%)
Jan 27, 2016 37.67 40.26 37.40 38.63 5,722,699 +0.60(+1.58%)
Jan 26, 2016 38.35 38.81 37.08 38.03 7,572,498 +0.60(+1.60%)
Jan 25, 2016 38.36 40.64 37.38 37.43 5,861,224 -1.95(-4.95%)
Jan 22, 2016 38.99 40.06 37.64 39.38 7,053,570 +2.14(+5.75%)
Jan 21, 2016 34.33 37.59 34.12 37.24 7,467,898 +2.63(+7.60%)
Jan 20, 2016 33.27 35.35 32.20 34.61 8,740,519 +0.13(+0.38%)
Jan 19, 2016 35.50 35.69 33.80 34.48 8,317,471 -0.85(-2.41%)
Jan 15, 2016 35.24 35.33 35.33 35.33 10,127,400 -1.70(-4.59%)
Jan 14, 2016 35.88 37.64 35.26 37.03 6,544,390 +1.43(+4.02%)
Jan 13, 2016 35.94 37.22 35.36 35.60 8,595,108 +0.18(+0.51%)
Jan 12, 2016 35.55 35.69 34.19 35.42 9,004,938 +0.36(+1.03%)
Jan 11, 2016 36.67 36.86 34.37 35.06 8,342,570 -1.59(-4.34%)
Jan 08, 2016 36.86 37.59 35.07 36.65 10,452,313 +0.10(+0.27%)
Jan 07, 2016 37.37 38.63 36.23 36.55 7,105,869 -1.98(-5.14%)
Jan 06, 2016 42.10 42.12 38.45 38.53 7,076,009 -5.00(-11.49%)
Jan 05, 2016 43.50 44.03 42.14 43.53 5,435,254 -0.90(-2.03%)
Jan 04, 2016 44.25 45.08 43.75 44.43 4,746,775 -0.04(-0.09%)
Dec 31, 2015 44.50 44.47 44.47 44.47 2,975,600 -0.34(-0.76%)
Dec 30, 2015 44.59 45.64 44.56 44.81 3,942,562 -0.64(-1.41%)
Dec 29, 2015 45.91 46.34 45.04 45.45 2,969,178 +0.53(+1.18%)
Dec 28, 2015 44.71 45.30 44.39 44.92 3,611,305 -0.88(-1.92%)
Dec 24, 2015 46.06 45.80 45.80 45.80 1,607,600 +0.09(+0.20%)
Dec 23, 2015 43.87 45.81 43.52 45.71 4,673,032 +2.93(+6.85%)
Dec 22, 2015 42.91 43.54 42.35 42.78 5,760,858 +0.25(+0.59%)
Dec 21, 2015 42.67 43.07 41.98 42.53 4,425,592 -0.16(-0.37%)
Dec 18, 2015 42.80 43.80 42.56 42.69 5,981,098 -0.26(-0.61%)
Dec 17, 2015 44.70 45.18 42.70 42.95 8,071,564 -1.85(-4.13%)
Dec 16, 2015 44.91 45.44 44.25 44.80 5,095,777 -0.47(-1.04%)
Dec 15, 2015 43.76 45.37 43.76 45.27 5,154,494 +1.78(+4.09%)
Dec 14, 2015 42.50 44.18 41.64 43.49 5,467,896 +0.57(+1.33%)
Dec 11, 2015 45.25 45.51 42.68 42.92 6,171,281 -3.27(-7.08%)
Dec 10, 2015 44.59 46.54 44.39 46.19 4,585,617 +1.24(+2.76%)
Dec 09, 2015 45.02 45.99 44.52 44.95 4,484,181 +0.08(+0.18%)
Dec 08, 2015 43.42 45.32 42.92 44.87 5,535,389 +0.65(+1.47%)
Dec 07, 2015 44.73 45.09 43.60 44.22 7,113,942 -1.57(-3.43%)
Dec 04, 2015 44.96 46.04 43.75 45.79 4,252,925 +0.03(+0.07%)
Dec 03, 2015 47.74 48.10 45.56 45.76 5,003,129 -1.56(-3.30%)
Dec 02, 2015 48.77 49.28 47.01 47.32 3,538,329 -1.83(-3.72%)
Dec 01, 2015 49.34 49.73 48.63 49.15 2,597,293 -0.03(-0.06%)
Nov 30, 2015 49.76 49.99 48.85 49.18 3,372,415 -0.24(-0.49%)
Nov 27, 2015 49.70 50.19 49.21 49.42 1,317,427 -0.93(-1.85%)
Nov 25, 2015 50.42 50.35 50.35 50.35 2,455,800 -0.56(-1.10%)
Nov 24, 2015 49.15 51.44 49.08 50.91 4,684,198 +2.06(+4.22%)
Nov 23, 2015 48.85 49.57 48.38 48.85 3,039,492 -0.25(-0.51%)
Nov 20, 2015 49.64 50.00 48.81 49.10 2,518,542 -0.44(-0.89%)
Nov 19, 2015 49.65 50.00 48.49 49.54 2,994,492 -0.56(-1.12%)
Nov 18, 2015 50.50 51.11 48.68 50.10 3,659,440 +0.39(+0.78%)
Nov 17, 2015 50.22 50.81 49.27 49.71 3,413,469 -0.78(-1.54%)
Nov 16, 2015 49.10 50.50 48.28 50.49 3,794,978 +1.52(+3.10%)
Nov 13, 2015 48.81 49.85 47.97 48.97 4,233,321 +0.07(+0.14%)
Nov 12, 2015 48.31 50.06 47.30 48.90 6,246,712 -0.50(-1.01%)
Nov 11, 2015 50.00 51.79 48.83 49.40 7,808,932 -3.91(-7.33%)
Nov 10, 2015 53.78 56.31 51.87 53.31 10,634,674 -0.63(-1.17%)
Nov 09, 2015 53.50 55.02 52.04 53.94 15,136,257 +6.27(+13.15%)
Nov 06, 2015 48.89 49.33 46.89 47.67 5,005,164 -1.60(-3.25%)
Nov 05, 2015 48.33 50.94 48.07 49.27 5,202,269 -0.12(-0.24%)
Nov 04, 2015 50.07 50.66 48.66 49.39 6,189,687 -0.48(-0.96%)
Nov 03, 2015 48.37 50.20 48.27 49.87 5,676,836 +1.93(+4.03%)
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.