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 (%)
Jul 29, 2005 70.00 70.10 68.15 68.40 2,576,200 -1.54(-2.20%)
Jul 28, 2005 70.30 70.73 67.75 69.94 3,475,000 -0.55(-0.78%)
Jul 27, 2005 70.00 70.63 68.70 70.49 2,353,600 +0.67(+0.96%)
Jul 26, 2005 69.95 70.73 69.76 69.82 2,173,700 -0.90(-1.27%)
Jul 25, 2005 69.82 71.23 69.19 70.72 3,266,100 +0.77(+1.10%)
Jul 22, 2005 67.75 70.08 67.64 69.95 3,457,500 +3.86(+5.84%)
Jul 21, 2005 67.24 67.40 65.50 66.09 1,889,200 -0.99(-1.48%)
Jul 20, 2005 66.68 67.24 65.43 67.08 2,553,300 +0.35(+0.52%)
Jul 19, 2005 66.30 66.82 65.98 66.73 2,487,300 +0.82(+1.24%)
Jul 18, 2005 66.65 66.68 65.36 65.91 1,967,300 -0.91(-1.36%)
Jul 15, 2005 67.20 67.99 66.15 66.82 2,109,900 -0.07(-0.10%)
Jul 14, 2005 69.75 70.20 66.70 66.89 3,436,400 -2.87(-4.11%)
Jul 13, 2005 70.46 70.72 68.99 69.76 2,098,700 -0.53(-0.75%)
Jul 12, 2005 69.70 70.85 69.50 70.29 2,403,500 +0.52(+0.75%)
Jul 11, 2005 69.08 69.87 68.20 69.77 2,282,700 +0.39(+0.56%)
Jul 08, 2005 69.69 70.39 68.63 69.38 3,350,900 -0.24(-0.34%)
Jul 07, 2005 67.96 69.85 67.53 69.62 2,659,600 +1.18(+1.72%)
Jul 06, 2005 69.64 70.50 68.06 68.44 3,095,200 -0.89(-1.28%)
Jul 05, 2005 67.74 69.50 67.39 69.33 3,588,900 +2.43(+3.63%)
Jul 01, 2005 65.10 66.94 64.85 66.90 2,188,200 +2.30(+3.56%)
Jun 30, 2005 64.69 66.10 64.34 64.60 2,004,200 -0.08(-0.12%)
Jun 29, 2005 64.57 65.40 63.75 64.68 1,836,600 +0.11(+0.17%)
Jun 28, 2005 66.65 66.65 64.51 64.57 2,670,500 -2.08(-3.12%)
Jun 27, 2005 65.95 67.30 65.95 66.65 2,032,800 +1.00(+1.52%)
Jun 24, 2005 66.59 66.88 65.50 65.65 1,473,300 -0.41(-0.62%)
Jun 23, 2005 66.07 67.74 65.86 66.06 1,920,200 +0.12(+0.18%)
Jun 22, 2005 65.92 66.49 65.21 65.94 2,810,400 +0.23(+0.35%)
Jun 21, 2005 67.49 67.80 65.65 65.71 3,268,100 -2.25(-3.31%)
Jun 20, 2005 67.00 67.99 66.90 67.96 3,857,300 +1.33(+2.00%)
Jun 17, 2005 65.75 66.65 65.19 66.63 3,809,300 +1.69(+2.60%)
Jun 16, 2005 64.49 64.97 64.20 64.94 1,714,800 +0.82(+1.28%)
Jun 15, 2005 64.10 64.45 63.71 64.12 2,482,600 +0.65(+1.02%)
Jun 14, 2005 62.70 63.60 62.16 63.47 2,105,900 +0.59(+0.94%)
Jun 13, 2005 61.90 62.94 61.56 62.88 1,517,300 +0.54(+0.87%)
Jun 10, 2005 61.92 62.50 61.58 62.34 1,861,500 +0.15(+0.24%)
Jun 09, 2005 60.70 62.26 60.36 62.19 2,744,400 +1.73(+2.86%)
Jun 08, 2005 60.01 61.76 59.99 60.46 2,959,300 +0.44(+0.73%)
Jun 07, 2005 60.70 61.29 59.91 60.02 2,304,700 -0.67(-1.10%)
Jun 06, 2005 60.33 60.81 60.00 60.69 1,845,400 +0.66(+1.10%)
Jun 03, 2005 59.75 60.56 59.61 60.03 1,551,200 +0.63(+1.06%)
Jun 02, 2005 59.87 60.15 59.01 59.40 1,899,800 -0.46(-0.77%)
Jun 01, 2005 59.50 60.24 59.18 59.86 2,070,400 +1.10(+1.87%)
May 31, 2005 58.51 58.86 58.02 58.76 2,523,200 -0.35(-0.59%)
May 27, 2005 58.09 59.19 57.95 59.11 1,699,400 +1.29(+2.23%)
May 26, 2005 57.80 57.93 57.19 57.82 1,745,600 +0.49(+0.85%)
May 25, 2005 57.10 57.73 56.21 57.33 2,547,200 +0.42(+0.74%)
May 24, 2005 55.75 56.96 55.60 56.91 2,576,600 +1.06(+1.90%)
May 23, 2005 55.02 56.19 54.93 55.85 2,743,800 +0.83(+1.51%)
May 20, 2005 55.21 55.60 54.76 55.02 2,191,300 -0.08(-0.15%)
May 19, 2005 54.02 55.20 53.92 55.10 1,859,100 +1.09(+2.02%)
May 18, 2005 55.05 55.49 53.60 54.01 2,558,700 -0.54(-0.99%)
May 17, 2005 53.25 54.63 53.00 54.55 2,669,600 +1.23(+2.31%)
May 16, 2005 52.80 53.38 51.52 53.32 3,040,100 +0.52(+0.98%)
May 13, 2005 53.69 54.03 52.33 52.80 3,993,000 -0.87(-1.62%)
May 12, 2005 58.06 58.06 53.43 53.67 4,213,700 -3.25(-5.71%)
May 11, 2005 56.08 56.92 56.03 56.92 2,653,200 +0.84(+1.50%)
May 10, 2005 57.26 57.27 55.86 56.08 1,807,500 -1.29(-2.25%)
May 09, 2005 56.97 57.37 56.59 57.37 1,652,000 +0.76(+1.34%)
May 06, 2005 57.24 57.45 56.52 56.61 2,914,500 -0.12(-0.21%)
May 05, 2005 56.45 57.09 56.12 56.73 3,178,100 +0.83(+1.48%)
May 04, 2005 55.10 55.90 54.21 55.90 4,990,300 +0.27(+0.49%)
May 03, 2005 57.08 57.09 55.41 55.63 3,359,100 -1.56(-2.73%)
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.