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 (%)
Sep 29, 2006 62.90 63.59 62.22 63.20 3,312,200 +0.05(+0.08%)
Sep 28, 2006 63.50 64.14 62.90 63.15 4,817,400 -0.23(-0.36%)
Sep 27, 2006 63.22 63.62 61.91 63.38 3,824,800 +0.94(+1.51%)
Sep 26, 2006 61.99 63.04 61.25 62.44 4,527,900 +1.95(+3.22%)
Sep 25, 2006 60.20 60.66 59.18 60.49 5,426,000 -0.18(-0.30%)
Sep 22, 2006 61.81 62.25 60.47 60.67 2,858,900 -1.10(-1.78%)
Sep 21, 2006 61.00 62.33 60.91 61.77 3,777,500 +0.89(+1.46%)
Sep 20, 2006 61.56 62.27 60.45 60.88 5,940,600 -1.35(-2.17%)
Sep 19, 2006 63.90 63.97 61.48 62.23 5,913,400 -1.27(-2.00%)
Sep 18, 2006 63.17 64.04 62.87 63.50 4,055,900 +0.52(+0.83%)
Sep 15, 2006 63.46 63.75 62.37 62.98 4,077,400 -0.48(-0.76%)
Sep 14, 2006 64.51 64.85 62.97 63.46 5,626,100 -1.05(-1.63%)
Sep 13, 2006 63.12 64.98 63.12 64.51 3,479,600 +1.37(+2.17%)
Sep 12, 2006 62.50 63.45 62.50 63.14 4,100,600 +0.45(+0.72%)
Sep 11, 2006 64.50 64.51 62.35 62.69 6,015,000 -2.07(-3.20%)
Sep 08, 2006 65.10 65.56 64.09 64.76 5,085,900 -0.49(-0.75%)
Sep 07, 2006 65.18 65.78 64.61 65.25 3,798,700 -0.39(-0.59%)
Sep 06, 2006 66.20 66.74 65.37 65.64 4,182,000 -0.89(-1.34%)
Sep 05, 2006 65.97 66.89 65.80 66.53 2,789,600 +0.10(+0.15%)
Sep 01, 2006 65.43 66.65 65.38 66.43 1,653,600 +1.15(+1.76%)
Aug 31, 2006 65.85 66.13 64.95 65.28 2,473,300 -0.58(-0.88%)
Aug 30, 2006 66.60 67.00 64.90 65.86 2,990,200 -0.59(-0.89%)
Aug 29, 2006 66.85 66.85 65.63 66.45 2,426,100 -0.39(-0.58%)
Aug 28, 2006 67.00 67.48 66.65 66.84 2,057,000 -1.01(-1.49%)
Aug 25, 2006 68.56 69.29 67.85 67.85 1,945,600 -0.14(-0.21%)
Aug 24, 2006 67.17 67.99 66.77 67.99 1,538,500 +0.92(+1.37%)
Aug 23, 2006 68.67 68.86 66.86 67.07 1,918,800 -1.70(-2.47%)
Aug 22, 2006 68.35 68.85 68.02 68.77 1,757,400 +0.43(+0.63%)
Aug 21, 2006 68.20 68.97 67.95 68.34 1,727,700 +0.33(+0.49%)
Aug 18, 2006 67.25 68.09 66.53 68.01 2,223,200 +0.76(+1.13%)
Aug 17, 2006 67.26 67.85 67.00 67.25 3,069,300 -0.41(-0.61%)
Aug 16, 2006 68.10 68.97 67.17 67.66 2,526,300 -0.32(-0.47%)
Aug 15, 2006 68.08 68.57 67.29 67.98 2,177,200 +0.21(+0.31%)
Aug 14, 2006 69.00 69.01 67.21 67.77 2,221,400 -1.34(-1.94%)
Aug 11, 2006 69.85 69.85 68.79 69.11 2,140,800 -0.74(-1.06%)
Aug 10, 2006 70.70 71.07 69.16 69.85 4,325,200 -1.24(-1.74%)
Aug 09, 2006 71.88 72.40 71.07 71.09 3,552,900 +0.08(+0.11%)
Aug 08, 2006 70.16 71.86 69.71 71.01 3,762,200 +0.85(+1.21%)
Aug 07, 2006 69.38 70.60 68.91 70.16 2,578,200 +0.96(+1.39%)
Aug 04, 2006 70.00 70.43 68.47 69.20 3,191,000 -0.43(-0.62%)
Aug 03, 2006 68.50 70.57 68.26 69.63 3,206,700 -0.32(-0.46%)
Aug 02, 2006 70.50 72.00 69.20 69.95 4,319,200 +0.20(+0.29%)
Aug 01, 2006 70.57 70.71 68.91 69.75 3,537,800 -0.72(-1.02%)
Jul 31, 2006 70.00 71.02 69.09 70.47 3,954,300 +1.05(+1.51%)
Jul 28, 2006 68.21 69.87 67.66 69.42 3,906,900 +0.90(+1.31%)
Jul 27, 2006 69.95 70.00 68.38 68.52 4,552,400 -0.19(-0.28%)
Jul 26, 2006 67.10 69.80 66.89 68.71 4,848,300 +1.62(+2.41%)
Jul 25, 2006 65.38 67.45 65.38 67.09 5,194,800 +2.06(+3.17%)
Jul 24, 2006 62.81 65.43 62.91 65.03 4,336,800 +2.22(+3.53%)
Jul 21, 2006 64.30 64.30 62.30 62.81 5,215,900 -1.15(-1.80%)
Jul 20, 2006 65.25 65.74 63.82 63.96 5,092,800 -1.33(-2.04%)
Jul 19, 2006 65.45 65.99 64.74 65.29 4,104,500 -0.15(-0.23%)
Jul 18, 2006 66.80 67.23 64.56 65.44 4,939,500 -0.85(-1.28%)
Jul 17, 2006 67.42 67.43 65.62 66.29 4,067,300 -1.44(-2.13%)
Jul 14, 2006 67.94 68.13 66.00 67.73 4,277,900 +0.22(+0.33%)
Jul 13, 2006 68.94 68.97 66.90 67.51 4,519,600 -1.23(-1.79%)
Jul 12, 2006 69.18 69.32 68.03 68.74 3,735,900 -0.08(-0.12%)
Jul 11, 2006 68.09 69.07 68.00 68.82 2,261,800 +1.13(+1.67%)
Jul 10, 2006 67.83 68.44 67.10 67.69 2,147,200 -0.14(-0.21%)
Jul 07, 2006 69.39 69.99 67.46 67.83 3,683,200 -0.92(-1.34%)
Jul 06, 2006 68.40 69.35 68.02 68.75 2,808,600 +0.03(+0.04%)
Jul 05, 2006 68.83 68.86 67.25 68.72 3,599,800 -0.10(-0.15%)
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.