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 (%)
Feb 28, 2013 74.29 74.80 73.84 74.27 3,508,393 -0.11(-0.15%)
Feb 27, 2013 73.35 74.80 73.35 74.38 3,952,579 +0.82(+1.11%)
Feb 26, 2013 73.69 74.19 72.62 73.56 4,187,541 +0.31(+0.42%)
Feb 25, 2013 76.04 76.04 73.25 73.25 3,972,365 -2.15(-2.85%)
Feb 22, 2013 75.42 75.85 74.78 75.40 2,984,091 +0.29(+0.39%)
Feb 21, 2013 75.20 75.64 74.48 75.11 4,569,254 -0.37(-0.49%)
Feb 20, 2013 77.22 77.26 75.41 75.48 5,908,765 -1.82(-2.35%)
Feb 19, 2013 76.84 77.36 76.30 77.30 5,854,722 +0.45(+0.59%)
Feb 15, 2013 80.08 80.16 76.61 76.85 10,830,729 -3.48(-4.33%)
Feb 14, 2013 83.72 84.00 80.11 80.33 8,653,948 -4.00(-4.74%)
Feb 13, 2013 84.18 84.43 83.70 84.33 3,168,636 +0.15(+0.18%)
Feb 12, 2013 84.06 84.43 83.33 84.18 2,735,842 +0.37(+0.44%)
Feb 11, 2013 84.81 85.47 83.73 83.81 2,207,403 -0.84(-0.99%)
Feb 08, 2013 84.13 85.18 84.11 84.65 2,181,859 +0.91(+1.09%)
Feb 07, 2013 85.10 85.10 83.52 83.74 2,584,719 -1.17(-1.38%)
Feb 06, 2013 84.54 85.16 84.10 84.91 2,253,211 +1.34(+1.60%)
Feb 04, 2013 84.76 84.80 83.36 83.57 3,097,187 -1.79(-2.10%)
Feb 01, 2013 84.60 85.50 83.87 85.36 3,340,921 +1.60(+1.91%)
Jan 31, 2013 84.13 84.42 83.50 83.76 2,942,512 -0.60(-0.71%)
Jan 30, 2013 85.41 86.35 84.21 84.36 3,304,785 -1.02(-1.19%)
Jan 29, 2013 83.73 85.58 83.57 85.38 3,713,426 +1.65(+1.97%)
Jan 28, 2013 84.45 84.45 83.10 83.73 2,444,782 -0.42(-0.50%)
Jan 25, 2013 83.51 84.48 83.50 84.15 3,384,879 +0.91(+1.09%)
Jan 24, 2013 82.16 83.77 82.13 83.24 3,445,010 +1.18(+1.44%)
Jan 23, 2013 82.45 82.95 81.95 82.06 2,269,690 -0.52(-0.63%)
Jan 22, 2013 81.79 82.60 80.91 82.58 2,724,290 +0.76(+0.93%)
Jan 18, 2013 81.33 82.00 81.25 81.82 2,988,320 +0.50(+0.61%)
Jan 17, 2013 80.96 81.54 80.40 81.32 2,163,802 +0.49(+0.61%)
Jan 16, 2013 80.19 80.97 79.94 80.83 2,106,017 +0.43(+0.53%)
Jan 15, 2013 79.81 80.44 79.34 80.40 1,926,191 +0.07(+0.09%)
Jan 14, 2013 80.36 80.89 79.92 80.33 1,448,522 -0.24(-0.30%)
Jan 11, 2013 80.60 80.81 79.95 80.57 1,942,247 -0.14(-0.17%)
Jan 10, 2013 80.20 80.72 79.68 80.71 2,264,597 +1.11(+1.39%)
Jan 09, 2013 80.43 80.51 79.25 79.60 2,534,767 -0.31(-0.39%)
Jan 08, 2013 80.17 80.25 79.40 79.91 2,721,224 -0.44(-0.55%)
Jan 07, 2013 81.80 81.99 80.12 80.35 4,713,430 -2.85(-3.43%)
Jan 04, 2013 82.20 83.72 81.91 83.20 3,096,696 +1.38(+1.69%)
Jan 03, 2013 80.60 82.44 80.04 81.82 3,095,117 +1.08(+1.34%)
Jan 02, 2013 79.90 80.75 78.47 80.74 3,469,000 +2.27(+2.89%)
Dec 31, 2012 76.67 78.54 76.49 78.47 2,451,125 +1.42(+1.84%)
Dec 28, 2012 77.58 77.87 77.02 77.05 2,195,879 -1.19(-1.52%)
Dec 27, 2012 78.20 78.48 77.17 78.24 2,124,537 +0.00(+0.00%)
Dec 26, 2012 79.15 79.34 78.16 78.24 1,779,660 -0.44(-0.56%)
Dec 24, 2012 79.36 79.50 78.59 78.68 1,362,647 -1.32(-1.65%)
Dec 21, 2012 78.64 80.00 78.11 80.00 3,987,923 +0.03(+0.04%)
Dec 20, 2012 80.16 80.48 79.26 79.97 3,098,188 +0.09(+0.11%)
Dec 19, 2012 80.05 80.97 79.85 79.88 3,973,016 -0.28(-0.35%)
Dec 18, 2012 77.53 80.33 77.36 80.16 4,382,672 +2.70(+3.49%)
Dec 17, 2012 77.31 77.77 76.90 77.46 2,223,907 +0.44(+0.57%)
Dec 14, 2012 76.96 77.49 76.79 77.02 2,383,205 -0.38(-0.49%)
Dec 13, 2012 77.36 78.38 76.70 77.40 3,197,382 -0.41(-0.53%)
Dec 12, 2012 76.89 78.51 76.77 77.81 4,808,976 +1.46(+1.91%)
Dec 11, 2012 75.40 76.36 75.30 76.35 4,049,631 +1.28(+1.71%)
Dec 10, 2012 75.69 75.96 74.70 75.07 4,059,049 -1.44(-1.88%)
Dec 07, 2012 76.62 76.93 76.11 76.51 2,448,637 +0.14(+0.18%)
Dec 06, 2012 77.16 77.45 75.82 76.37 3,580,533 -1.36(-1.75%)
Dec 05, 2012 76.58 78.16 76.51 77.73 3,398,301 +1.47(+1.93%)
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.