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 (%)
Nov 30, 2007 98.98 99.08 95.66 96.79 4,475,223 -1.21(-1.23%)
Nov 29, 2007 97.65 99.25 96.81 98.00 2,988,620 +0.35(+0.36%)
Nov 28, 2007 97.26 97.99 95.42 97.65 4,318,990 +0.92(+0.95%)
Nov 27, 2007 96.85 97.67 94.64 96.73 3,959,392 -2.05(-2.08%)
Nov 26, 2007 101.75 102.60 98.74 98.78 3,058,586 -2.82(-2.78%)
Nov 23, 2007 100.65 101.75 98.62 101.60 1,159,784 +2.61(+2.64%)
Nov 21, 2007 101.30 102.11 98.99 98.99 3,552,109 -2.95(-2.89%)
Nov 20, 2007 99.85 102.67 99.71 101.94 3,922,414 +2.45(+2.46%)
Nov 19, 2007 99.50 100.80 98.58 99.49 3,999,549 +0.09(+0.09%)
Nov 16, 2007 99.55 99.95 97.32 99.40 3,446,563 +2.20(+2.26%)
Nov 15, 2007 99.12 99.72 96.00 97.20 3,486,983 -2.03(-2.05%)
Nov 14, 2007 101.00 101.90 99.00 99.23 2,944,513 +0.09(+0.09%)
Nov 13, 2007 99.26 99.75 95.27 99.14 4,985,814 +2.66(+2.76%)
Nov 12, 2007 100.05 101.00 96.44 96.48 4,625,535 -6.34(-6.17%)
Nov 09, 2007 103.22 104.38 101.95 102.82 3,392,524 -1.90(-1.81%)
Nov 08, 2007 104.78 107.60 101.47 104.72 4,997,983 +1.47(+1.42%)
Nov 07, 2007 106.22 107.73 103.25 103.25 4,265,186 -2.71(-2.56%)
Nov 06, 2007 103.09 106.11 103.09 105.96 3,377,294 +3.68(+3.60%)
Nov 05, 2007 103.00 103.50 100.41 102.28 3,188,940 -1.54(-1.48%)
Nov 02, 2007 101.85 104.02 100.80 103.82 6,465,050 +4.64(+4.68%)
Nov 01, 2007 102.90 102.90 99.08 99.18 5,349,748 -4.63(-4.46%)
Oct 31, 2007 100.00 104.19 99.25 103.81 5,210,229 +4.80(+4.85%)
Oct 30, 2007 100.46 100.74 98.60 99.01 4,056,100 -2.84(-2.79%)
Oct 29, 2007 98.20 103.38 98.01 101.85 6,018,654 +4.40(+4.52%)
Oct 26, 2007 96.86 98.59 95.79 97.45 4,035,700 +3.42(+3.64%)
Oct 25, 2007 94.00 94.42 93.20 94.03 4,423,346 +0.93(+1.00%)
Oct 24, 2007 90.22 93.25 90.14 93.10 3,263,700 +1.70(+1.86%)
Oct 23, 2007 91.60 92.84 89.63 91.40 3,620,900 +0.03(+0.03%)
Oct 22, 2007 92.17 92.74 90.11 91.37 3,876,900 -1.97(-2.11%)
Oct 19, 2007 96.77 97.98 93.13 93.34 4,233,750 -3.75(-3.86%)
Oct 18, 2007 95.40 97.15 95.00 97.09 2,587,446 +1.54(+1.61%)
Oct 17, 2007 97.25 97.43 94.80 95.55 4,114,900 -1.22(-1.26%)
Oct 16, 2007 96.43 97.43 95.74 96.77 3,199,523 +0.87(+0.91%)
Oct 15, 2007 96.66 97.05 95.47 95.90 2,454,600 +0.90(+0.95%)
Oct 12, 2007 93.76 95.62 93.43 95.00 1,974,500 +1.24(+1.32%)
Oct 11, 2007 93.63 96.25 91.74 93.76 3,587,400 +0.91(+0.98%)
Oct 10, 2007 91.51 93.34 91.12 92.85 2,269,900 +0.63(+0.68%)
Oct 09, 2007 89.18 92.22 89.18 92.22 4,167,400 +3.06(+3.43%)
Oct 08, 2007 90.10 90.10 88.54 89.16 1,522,700 -0.94(-1.04%)
Oct 05, 2007 89.05 90.26 88.59 90.10 2,059,600 +0.44(+0.49%)
Oct 04, 2007 88.81 89.95 87.44 89.66 2,798,200 +0.22(+0.25%)
Oct 03, 2007 90.69 91.50 88.75 89.44 2,270,300 -1.17(-1.29%)
Oct 02, 2007 91.09 91.61 89.60 90.61 3,266,600 -1.35(-1.47%)
Oct 01, 2007 89.43 92.11 89.43 91.96 2,290,500 +1.90(+2.11%)
Sep 28, 2007 90.73 91.25 89.81 90.06 2,314,700 -0.48(-0.53%)
Sep 27, 2007 88.92 90.84 88.87 90.54 2,930,000 +2.38(+2.70%)
Sep 26, 2007 88.57 88.90 86.89 88.16 2,239,830 +0.27(+0.31%)
Sep 25, 2007 87.00 88.00 85.63 87.89 3,415,600 +0.16(+0.18%)
Sep 24, 2007 88.70 89.00 87.28 87.73 2,304,269 -1.07(-1.20%)
Sep 21, 2007 89.74 89.85 88.80 88.80 3,083,386 -0.01(-0.01%)
Sep 20, 2007 88.00 89.00 87.65 88.81 3,387,420 +0.66(+0.75%)
Sep 19, 2007 88.05 88.50 86.98 88.15 4,932,600 +1.26(+1.45%)
Sep 18, 2007 85.79 87.27 82.98 86.89 3,903,522 +2.69(+3.19%)
Sep 17, 2007 83.23 84.95 83.13 84.20 3,100,146 +1.01(+1.21%)
Sep 14, 2007 81.18 83.50 81.02 83.19 3,169,400 +1.21(+1.48%)
Sep 13, 2007 82.36 82.66 81.35 81.98 2,710,687 -0.19(-0.23%)
Sep 12, 2007 81.40 82.69 80.86 82.17 3,649,848 +1.92(+2.39%)
Sep 11, 2007 79.20 80.47 78.62 80.25 2,788,200 +1.18(+1.49%)
Sep 10, 2007 78.38 79.42 76.76 79.07 3,020,087 +0.28(+0.36%)
Sep 07, 2007 79.41 79.41 77.91 78.79 2,286,300 -1.61(-2.00%)
Sep 06, 2007 79.26 80.66 79.26 80.40 2,088,262 +1.16(+1.46%)
Sep 05, 2007 79.08 79.81 78.14 79.24 3,502,970 -0.19(-0.24%)
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.