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 31, 2016 58.26 59.25 57.03 57.14 4,071,045 -1.15(-1.97%)
May 27, 2016 57.66 58.29 58.29 58.29 2,516,600 +0.26(+0.45%)
May 26, 2016 58.49 58.82 57.45 58.03 2,408,462 +0.12(+0.21%)
May 25, 2016 58.81 59.59 57.86 57.91 3,146,407 -0.34(-0.58%)
May 24, 2016 58.14 59.13 57.10 58.25 4,385,079 +0.65(+1.13%)
May 23, 2016 56.76 57.84 56.44 57.60 3,111,404 +0.49(+0.86%)
May 20, 2016 57.17 57.61 56.27 57.11 3,241,427 +0.13(+0.23%)
May 19, 2016 55.82 57.21 54.27 56.98 6,359,511 +0.37(+0.65%)
May 18, 2016 57.68 58.14 55.25 56.61 12,944,714 +1.49(+2.70%)
May 17, 2016 54.86 55.81 54.12 55.12 4,075,714 +0.32(+0.58%)
May 16, 2016 54.38 55.60 54.38 54.80 4,038,091 +1.78(+3.36%)
May 13, 2016 53.58 54.49 52.47 53.02 2,973,865 -1.28(-2.36%)
May 12, 2016 54.97 55.60 54.24 54.30 5,066,051 +0.29(+0.54%)
May 11, 2016 53.08 54.82 51.79 54.01 5,906,703 +0.92(+1.73%)
May 10, 2016 52.61 53.34 52.06 53.09 4,842,319 +0.97(+1.86%)
May 09, 2016 53.45 53.45 51.69 52.12 4,544,438 -1.72(-3.19%)
May 06, 2016 53.95 55.57 53.59 53.84 6,562,133 -0.98(-1.79%)
May 05, 2016 51.91 55.00 51.52 54.82 6,807,522 +4.09(+8.06%)
May 04, 2016 52.25 52.73 50.08 50.73 4,480,381 -1.40(-2.69%)
May 03, 2016 53.05 53.81 51.41 52.13 5,260,035 -2.11(-3.89%)
May 02, 2016 54.61 54.97 53.17 54.24 4,649,855 -0.16(-0.29%)
Apr 29, 2016 55.89 56.27 53.29 54.40 4,700,129 -1.03(-1.86%)
Apr 28, 2016 56.88 57.63 55.28 55.43 2,948,042 -2.11(-3.67%)
Apr 27, 2016 56.43 58.06 56.31 57.54 4,883,833 +1.66(+2.97%)
Apr 26, 2016 54.89 56.01 53.93 55.88 3,453,693 +1.47(+2.70%)
Apr 25, 2016 55.66 55.98 53.99 54.41 3,504,770 -1.79(-3.19%)
Apr 22, 2016 55.27 56.66 55.16 56.20 2,865,087 +1.42(+2.59%)
Apr 21, 2016 54.94 55.62 54.33 54.78 3,578,709 +0.10(+0.18%)
Apr 20, 2016 54.48 55.44 53.58 54.68 3,667,094 -0.34(-0.62%)
Apr 19, 2016 53.98 55.50 53.21 55.02 4,722,668 +1.58(+2.96%)
Apr 18, 2016 50.27 53.84 50.07 53.44 3,293,819 +1.39(+2.67%)
Apr 15, 2016 52.31 52.64 51.54 52.05 2,999,030 -0.92(-1.74%)
Apr 14, 2016 52.84 53.45 52.35 52.97 1,954,533 +0.51(+0.97%)
Apr 13, 2016 53.10 53.11 51.52 52.46 3,769,262 -0.83(-1.56%)
Apr 12, 2016 50.59 53.69 50.14 53.29 5,144,770 +3.34(+6.69%)
Apr 11, 2016 51.18 51.66 49.92 49.95 3,240,278 -0.71(-1.40%)
Apr 08, 2016 50.75 51.64 50.18 50.66 4,125,526 +1.47(+2.99%)
Apr 07, 2016 49.21 50.01 48.35 49.19 2,617,009 -0.57(-1.15%)
Apr 06, 2016 47.81 49.90 47.31 49.76 3,654,950 +2.43(+5.13%)
Apr 05, 2016 46.40 48.18 46.15 47.33 2,575,446 +0.51(+1.09%)
Apr 04, 2016 47.54 48.29 46.62 46.82 2,956,553 -0.68(-1.43%)
Apr 01, 2016 47.46 48.63 47.09 47.50 5,578,554 -1.31(-2.68%)
Mar 31, 2016 48.35 49.17 48.02 48.81 3,922,697 +0.17(+0.35%)
Mar 30, 2016 49.25 49.51 48.07 48.64 3,004,161 +0.08(+0.16%)
Mar 29, 2016 47.48 48.63 47.05 48.56 3,133,093 +0.15(+0.31%)
Mar 28, 2016 48.98 49.08 47.60 48.41 3,258,071 -0.44(-0.90%)
Mar 24, 2016 47.01 48.85 48.85 48.85 4,460,600 +0.99(+2.07%)
Mar 23, 2016 49.28 49.73 47.65 47.86 5,682,346 -2.41(-4.79%)
Mar 22, 2016 49.06 51.32 49.02 50.27 3,916,473 +0.39(+0.78%)
Mar 21, 2016 49.14 50.75 48.74 49.88 3,401,838 +0.25(+0.50%)
Mar 18, 2016 51.27 51.81 48.53 49.63 7,009,647 -0.84(-1.66%)
Mar 17, 2016 49.95 51.02 49.48 50.47 4,978,478 +1.22(+2.48%)
Mar 16, 2016 48.51 49.98 48.11 49.25 5,663,715 +1.32(+2.75%)
Mar 15, 2016 47.03 48.02 46.83 47.93 5,146,839 -0.26(-0.54%)
Mar 14, 2016 47.72 48.90 47.43 48.19 4,751,943 -0.78(-1.59%)
Mar 11, 2016 47.38 49.04 47.37 48.97 6,188,195 +2.72(+5.88%)
Mar 10, 2016 45.90 46.64 44.75 46.25 5,159,688 +0.02(+0.04%)
Mar 09, 2016 47.25 47.69 45.01 46.23 6,639,874 +0.06(+0.13%)
Mar 08, 2016 50.32 50.42 46.12 46.17 8,107,329 -4.85(-9.51%)
Mar 07, 2016 48.03 51.11 47.62 51.02 10,459,164 +2.98(+6.20%)
Mar 04, 2016 45.63 47.45 45.16 48.04 8,779,095 +2.95(+6.54%)
Mar 03, 2016 41.75 45.60 41.75 45.09 10,048,057 +3.12(+7.43%)
Mar 02, 2016 38.33 42.01 38.27 41.97 6,606,427 +3.35(+8.67%)
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.