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 (%)
Aug 29, 2014 100.81 101.83 101.83 101.83 3,026,100 +0.46(+0.45%)
Aug 28, 2014 101.45 101.87 101.04 101.37 2,163,987 -0.16(-0.16%)
Aug 27, 2014 101.66 102.29 101.02 101.53 1,647,059 -0.02(-0.02%)
Aug 26, 2014 101.50 102.55 101.41 101.55 2,040,129 +0.12(+0.12%)
Aug 25, 2014 100.12 101.66 100.03 101.43 1,757,505 +1.61(+1.61%)
Aug 22, 2014 100.95 100.95 99.71 99.82 1,656,975 -1.31(-1.30%)
Aug 21, 2014 100.02 101.42 99.56 101.13 1,887,894 +0.79(+0.79%)
Aug 20, 2014 99.34 100.47 98.65 100.34 2,447,045 +1.07(+1.08%)
Aug 19, 2014 98.83 99.89 98.83 99.27 2,441,559 +0.77(+0.78%)
Aug 18, 2014 99.31 99.87 97.60 98.50 2,694,935 -0.18(-0.18%)
Aug 15, 2014 98.44 99.11 97.87 98.68 3,567,823 +0.74(+0.76%)
Aug 14, 2014 99.05 99.34 97.68 97.94 2,861,701 -0.66(-0.67%)
Aug 13, 2014 98.79 99.99 98.28 98.60 2,302,275 +0.13(+0.13%)
Aug 12, 2014 99.58 99.86 98.00 98.47 2,691,089 -1.40(-1.40%)
Aug 11, 2014 100.40 101.11 99.71 99.87 1,887,509 -0.51(-0.51%)
Aug 08, 2014 98.99 100.70 98.64 100.38 1,895,275 +1.81(+1.84%)
Aug 07, 2014 100.44 100.66 97.91 98.57 2,903,947 -1.38(-1.38%)
Aug 06, 2014 98.91 101.67 98.88 99.95 2,386,671 +0.57(+0.57%)
Aug 05, 2014 101.71 101.71 98.45 99.38 4,048,917 -2.91(-2.84%)
Aug 04, 2014 99.88 102.60 99.70 102.29 3,920,434 +1.97(+1.96%)
Aug 01, 2014 102.35 102.69 99.75 100.32 4,280,390 -2.34(-2.28%)
Jul 31, 2014 103.08 104.57 101.90 102.66 6,159,542 +1.37(+1.35%)
Jul 30, 2014 102.19 102.65 100.75 101.29 2,321,340 -0.03(-0.03%)
Jul 29, 2014 100.99 101.96 100.71 101.32 1,934,691 +0.05(+0.05%)
Jul 28, 2014 101.39 101.94 100.64 101.27 1,803,254 -0.58(-0.57%)
Jul 25, 2014 102.24 103.44 101.16 101.85 1,317,339 -0.75(-0.73%)
Jul 24, 2014 103.36 103.37 102.38 102.60 3,707,618 -0.88(-0.85%)
Jul 23, 2014 102.98 103.51 101.47 103.48 3,041,546 +0.36(+0.35%)
Jul 22, 2014 103.72 104.00 102.22 103.12 5,862,252 +4.56(+4.63%)
Jul 21, 2014 98.42 98.69 97.81 98.56 1,341,134 -0.02(-0.02%)
Jul 18, 2014 99.04 99.24 98.20 98.58 2,143,493 -0.33(-0.33%)
Jul 17, 2014 100.00 101.50 98.81 98.91 2,912,303 -0.96(-0.96%)
Jul 16, 2014 98.50 99.90 98.46 99.87 2,525,854 +1.93(+1.97%)
Jul 15, 2014 97.99 98.80 97.32 97.94 2,603,212 -0.61(-0.62%)
Jul 14, 2014 97.93 98.91 97.92 98.55 1,949,221 +1.15(+1.18%)
Jul 11, 2014 98.72 99.09 97.37 97.40 2,191,886 -1.82(-1.83%)
Jul 10, 2014 98.42 99.62 97.88 99.22 2,202,667 -0.43(-0.43%)
Jul 09, 2014 98.50 99.75 98.47 99.65 1,952,727 +1.19(+1.21%)
Jul 08, 2014 98.59 99.43 98.29 98.46 2,621,490 -0.59(-0.60%)
Jul 07, 2014 100.46 100.46 98.83 99.05 1,945,144 -0.98(-0.98%)
Jul 03, 2014 99.85 100.03 100.03 100.03 1,086,200 +0.18(+0.18%)
Jul 02, 2014 100.00 100.50 99.40 99.85 2,019,959 -0.66(-0.66%)
Jul 01, 2014 100.95 101.44 100.14 100.51 1,955,028 -0.11(-0.11%)
Jun 30, 2014 99.81 101.98 99.69 100.62 3,727,679 +0.86(+0.86%)
Jun 27, 2014 99.47 99.85 98.96 99.76 2,011,787 +0.07(+0.07%)
Jun 26, 2014 99.61 99.70 98.72 99.69 1,947,730 +0.31(+0.31%)
Jun 25, 2014 99.10 99.55 98.19 99.38 3,203,520 +0.53(+0.54%)
Jun 24, 2014 101.62 101.72 98.51 98.85 3,272,499 -2.75(-2.71%)
Jun 23, 2014 101.48 102.34 101.00 101.60 3,921,887 +0.91(+0.90%)
Jun 20, 2014 100.19 100.84 99.73 100.69 4,327,926 +0.67(+0.67%)
Jun 19, 2014 99.13 100.40 98.98 100.02 3,090,840 +0.42(+0.42%)
Jun 18, 2014 98.04 99.72 97.90 99.60 3,067,135 +1.60(+1.63%)
Jun 17, 2014 97.74 98.26 97.32 98.00 3,182,928 -0.20(-0.20%)
Jun 16, 2014 97.90 98.27 97.52 98.20 2,458,242 +0.54(+0.55%)
Jun 13, 2014 96.87 97.74 96.51 97.66 2,778,922 +1.35(+1.40%)
Jun 12, 2014 95.78 97.15 95.75 96.31 3,193,346 +0.90(+0.94%)
Jun 11, 2014 94.68 95.60 94.51 95.41 2,331,280 +0.36(+0.38%)
Jun 10, 2014 94.46 95.17 94.16 95.05 2,506,809 +0.74(+0.78%)
Jun 06, 2014 92.85 94.79 92.75 94.31 4,109,632 +1.14(+1.22%)
Jun 05, 2014 92.68 93.36 92.31 93.17 1,914,240 +0.67(+0.72%)
Jun 04, 2014 91.93 92.86 91.93 92.50 2,189,857 +0.50(+0.54%)
Jun 03, 2014 92.19 92.52 91.53 92.00 3,463,975 -0.64(-0.69%)
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.