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 (%)
Jun 30, 2014 99.81 101.98 99.69 100.62 3,727,679 +0.86(+0.86%)
Jun 27, 2014 99.47 99.85 98.96 99.76 2,011,787 +0.07(+0.07%)
Jun 26, 2014 99.61 99.70 98.72 99.69 1,947,730 +0.31(+0.31%)
Jun 25, 2014 99.10 99.55 98.19 99.38 3,203,520 +0.53(+0.54%)
Jun 24, 2014 101.62 101.72 98.51 98.85 3,272,499 -2.75(-2.71%)
Jun 23, 2014 101.48 102.34 101.00 101.60 3,921,887 +0.91(+0.90%)
Jun 20, 2014 100.19 100.84 99.73 100.69 4,327,926 +0.67(+0.67%)
Jun 19, 2014 99.13 100.40 98.98 100.02 3,090,840 +0.42(+0.42%)
Jun 18, 2014 98.04 99.72 97.90 99.60 3,067,135 +1.60(+1.63%)
Jun 17, 2014 97.74 98.26 97.32 98.00 3,182,928 -0.20(-0.20%)
Jun 16, 2014 97.90 98.27 97.52 98.20 2,458,242 +0.54(+0.55%)
Jun 13, 2014 96.87 97.74 96.51 97.66 2,778,922 +1.35(+1.40%)
Jun 12, 2014 95.78 97.15 95.75 96.31 3,193,346 +0.90(+0.94%)
Jun 11, 2014 94.68 95.60 94.51 95.41 2,331,280 +0.36(+0.38%)
Jun 10, 2014 94.46 95.17 94.16 95.05 2,506,809 +0.74(+0.78%)
Jun 06, 2014 92.85 94.79 92.75 94.31 4,109,632 +1.14(+1.22%)
Jun 05, 2014 92.68 93.36 92.31 93.17 1,914,240 +0.67(+0.72%)
Jun 04, 2014 91.93 92.86 91.93 92.50 2,189,857 +0.50(+0.54%)
Jun 03, 2014 92.19 92.52 91.53 92.00 3,463,975 -0.64(-0.69%)
Jun 02, 2014 93.09 93.33 92.43 92.64 1,865,498 -0.58(-0.62%)
May 30, 2014 92.59 93.40 92.22 93.22 3,762,257 +0.16(+0.17%)
May 29, 2014 91.95 93.24 91.72 93.06 3,925,806 +1.30(+1.42%)
May 28, 2014 90.62 91.96 90.62 91.76 3,889,968 +1.40(+1.55%)
May 27, 2014 90.36 90.79 89.77 90.36 1,929,594 +0.18(+0.20%)
May 23, 2014 90.33 90.18 90.18 90.18 3,204,100 -0.07(-0.08%)
May 22, 2014 90.26 90.80 89.86 90.25 1,373,067 -0.04(-0.04%)
May 21, 2014 90.04 90.38 89.44 90.29 1,740,121 +0.56(+0.62%)
May 20, 2014 89.00 90.30 88.95 89.73 2,300,123 +0.40(+0.45%)
May 19, 2014 88.34 89.85 88.21 89.33 3,068,750 +0.55(+0.62%)
May 16, 2014 88.84 89.15 88.00 88.78 4,010,074 -0.14(-0.16%)
May 15, 2014 89.86 89.86 88.18 88.92 3,450,455 -0.95(-1.06%)
May 14, 2014 90.05 90.32 89.79 89.87 2,700,985 -0.15(-0.17%)
May 13, 2014 90.31 90.69 89.81 90.02 2,213,994 -0.02(-0.02%)
May 12, 2014 89.20 90.10 88.90 90.04 3,361,663 +1.15(+1.29%)
May 09, 2014 88.50 89.59 87.84 88.89 4,973,373 +0.86(+0.98%)
May 08, 2014 88.58 89.97 86.83 88.03 3,996,168 +0.27(+0.31%)
May 07, 2014 87.05 88.13 86.57 87.76 3,872,132 +1.34(+1.55%)
May 06, 2014 87.02 87.59 86.42 86.42 3,508,725 -0.54(-0.62%)
May 05, 2014 86.53 87.25 86.33 86.96 2,573,259 +0.00(+0.00%)
May 02, 2014 87.00 87.82 86.77 86.96 1,834,046 -0.08(-0.09%)
May 01, 2014 86.77 87.23 86.36 87.04 3,636,180 +0.24(+0.28%)
Apr 30, 2014 87.25 87.44 86.45 86.80 3,681,285 -1.03(-1.17%)
Apr 29, 2014 87.50 88.69 87.47 87.83 2,486,648 +1.02(+1.17%)
Apr 28, 2014 87.37 87.55 86.09 86.81 2,862,042 -0.47(-0.54%)
Apr 25, 2014 87.46 87.87 86.43 87.28 3,530,445 -0.68(-0.77%)
Apr 24, 2014 87.79 88.39 87.38 87.96 2,631,438 +0.38(+0.43%)
Apr 23, 2014 86.14 88.32 86.10 87.58 5,503,965 +1.38(+1.60%)
Apr 22, 2014 85.38 86.40 84.78 86.20 2,992,484 +0.40(+0.47%)
Apr 21, 2014 85.00 85.82 84.75 85.80 3,189,758 +0.69(+0.81%)
Apr 17, 2014 83.97 85.11 85.11 85.11 4,798,000 +0.94(+1.12%)
Apr 16, 2014 84.09 84.69 83.16 84.17 3,400,264 +0.84(+1.01%)
Apr 15, 2014 82.65 83.81 82.24 83.33 3,773,887 +0.76(+0.92%)
Apr 14, 2014 82.92 83.00 81.87 82.57 3,017,526 +0.48(+0.58%)
Apr 11, 2014 82.43 83.11 81.90 82.09 2,919,718 -0.63(-0.76%)
Apr 10, 2014 83.24 84.08 82.72 82.72 3,384,859 -0.93(-1.11%)
Apr 09, 2014 84.63 84.75 82.59 83.65 4,315,224 -1.53(-1.80%)
Apr 08, 2014 84.43 85.50 84.00 85.18 2,978,118 +1.09(+1.30%)
Apr 07, 2014 85.00 85.19 83.83 84.09 3,069,483 -1.38(-1.61%)
Apr 04, 2014 85.85 86.32 85.16 85.47 3,032,065 +0.11(+0.13%)
Apr 03, 2014 84.31 85.41 84.20 85.36 2,834,644 +1.13(+1.34%)
Apr 02, 2014 83.47 84.48 83.27 84.23 2,001,204 +0.47(+0.56%)
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.