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 (%)
Apr 29, 2005 57.06 57.46 55.81 56.29 2,861,100 -0.33(-0.58%)
Apr 28, 2005 56.25 56.77 55.71 56.62 3,332,300 -1.10(-1.91%)
Apr 27, 2005 58.50 58.96 57.10 57.72 2,823,900 -1.24(-2.10%)
Apr 26, 2005 60.00 60.08 58.95 58.96 1,799,200 -1.04(-1.73%)
Apr 25, 2005 60.00 60.12 59.21 60.00 2,184,900 +1.10(+1.87%)
Apr 22, 2005 59.12 59.49 58.21 58.90 2,537,600 -0.22(-0.37%)
Apr 21, 2005 57.54 59.18 57.38 59.12 2,550,200 +1.83(+3.19%)
Apr 20, 2005 58.81 59.71 57.16 57.29 2,741,800 -1.34(-2.29%)
Apr 19, 2005 58.50 59.04 58.20 58.63 3,102,500 +1.26(+2.20%)
Apr 18, 2005 55.60 57.40 55.06 57.37 3,003,800 +1.80(+3.24%)
Apr 15, 2005 58.25 58.40 55.10 55.57 3,530,500 -2.67(-4.58%)
Apr 14, 2005 58.50 59.21 58.00 58.24 3,298,200 +0.58(+1.01%)
Apr 13, 2005 59.10 59.30 57.40 57.66 3,500,300 -1.76(-2.96%)
Apr 12, 2005 60.53 61.28 59.25 59.42 3,529,400 -1.44(-2.37%)
Apr 11, 2005 60.00 60.98 59.73 60.86 2,630,800 +0.30(+0.50%)
Apr 08, 2005 62.09 62.35 60.49 60.56 2,625,300 -1.53(-2.46%)
Apr 07, 2005 64.00 64.37 61.45 62.09 2,811,800 -1.26(-1.99%)
Apr 06, 2005 62.27 63.70 62.13 63.35 2,252,200 +0.82(+1.31%)
Apr 05, 2005 63.08 63.47 62.11 62.53 2,594,700 -0.80(-1.26%)
Apr 04, 2005 63.80 64.89 62.52 63.33 3,624,500 +0.59(+0.94%)
Apr 01, 2005 61.73 62.88 61.51 62.74 3,191,000 +1.51(+2.47%)
Mar 31, 2005 59.61 61.40 59.61 61.23 2,645,400 +1.84(+3.10%)
Mar 30, 2005 59.15 59.39 57.58 59.39 3,083,400 +0.84(+1.43%)
Mar 29, 2005 59.50 60.57 58.51 58.55 2,489,200 -0.95(-1.60%)
Mar 28, 2005 59.67 60.06 59.16 59.50 2,590,300 -0.16(-0.27%)
Mar 24, 2005 60.01 61.10 59.00 59.66 3,073,500 -0.04(-0.07%)
Mar 23, 2005 61.26 61.27 59.32 59.70 3,796,000 -2.11(-3.41%)
Mar 22, 2005 63.08 63.51 61.74 61.81 2,406,600 -0.82(-1.31%)
Mar 21, 2005 62.89 63.52 61.95 62.63 2,560,900 -0.50(-0.79%)
Mar 18, 2005 62.73 63.74 62.60 63.13 2,945,300 +0.55(+0.88%)
Mar 17, 2005 62.10 62.73 61.44 62.58 2,372,900 +1.13(+1.84%)
Mar 16, 2005 61.33 62.60 60.73 61.45 2,760,800 +0.01(+0.02%)
Mar 15, 2005 62.31 63.19 61.44 61.44 2,726,400 -0.86(-1.38%)
Mar 14, 2005 61.70 62.49 60.70 62.30 2,564,900 +0.80(+1.30%)
Mar 11, 2005 59.75 62.14 59.75 61.50 3,130,200 +0.73(+1.20%)
Mar 10, 2005 60.50 61.35 59.61 60.77 5,135,200 -2.08(-3.31%)
Mar 09, 2005 64.62 65.90 62.79 62.85 2,915,200 -1.50(-2.33%)
Mar 08, 2005 64.25 65.24 64.25 64.35 1,651,700 -0.12(-0.19%)
Mar 07, 2005 65.00 65.25 63.90 64.47 2,811,300 -1.22(-1.86%)
Mar 04, 2005 64.00 65.86 63.02 65.69 3,639,000 +2.19(+3.45%)
Mar 03, 2005 62.98 63.75 62.42 63.50 2,823,000 +1.52(+2.45%)
Mar 02, 2005 60.27 61.99 60.27 61.98 2,343,500 +0.93(+1.52%)
Mar 01, 2005 62.50 62.95 60.80 61.05 3,691,600 -1.83(-2.91%)
Feb 28, 2005 62.94 64.19 61.31 62.88 4,676,200 +0.16(+0.26%)
Feb 25, 2005 60.94 62.88 60.90 62.72 3,112,100 +1.78(+2.92%)
Feb 24, 2005 60.10 60.94 59.38 60.94 2,021,100 +0.87(+1.45%)
Feb 23, 2005 59.10 60.40 59.10 60.07 1,748,500 +0.85(+1.44%)
Feb 22, 2005 59.90 60.65 59.01 59.22 2,928,300 -0.18(-0.30%)
Feb 18, 2005 57.70 59.69 57.68 59.40 2,546,700 +1.75(+3.04%)
Feb 17, 2005 59.45 59.81 57.53 57.65 2,755,500 -1.94(-3.26%)
Feb 16, 2005 58.01 59.67 57.63 59.59 3,068,800 +2.01(+3.49%)
Feb 15, 2005 57.85 57.87 56.94 57.58 1,777,300 -0.02(-0.03%)
Feb 14, 2005 57.71 57.90 57.30 57.60 2,488,400 +0.13(+0.23%)
Feb 11, 2005 56.96 57.99 56.47 57.47 2,060,800 +0.51(+0.90%)
Feb 10, 2005 55.43 57.09 55.22 56.96 1,729,200 +2.06(+3.75%)
Feb 09, 2005 54.78 55.57 54.20 54.90 1,568,400 +0.12(+0.22%)
Feb 08, 2005 54.00 54.85 53.69 54.78 1,314,400 +0.55(+1.01%)
Feb 07, 2005 55.14 55.51 53.74 54.23 2,641,800 -0.90(-1.63%)
Feb 04, 2005 55.48 55.56 54.90 55.13 2,108,600 -0.24(-0.43%)
Feb 03, 2005 55.01 55.60 54.48 55.37 1,938,700 -0.25(-0.45%)
Feb 02, 2005 54.99 55.68 54.95 55.62 2,420,000 +0.48(+0.87%)
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.