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 (%)
Nov 30, 2017 41.01 42.09 41.00 41.83 3,691,015 +1.09(+2.68%)
Nov 29, 2017 40.12 41.10 40.09 40.74 1,787,977 +0.47(+1.17%)
Nov 28, 2017 39.90 40.30 39.52 40.27 2,118,155 +0.41(+1.03%)
Nov 27, 2017 40.97 41.18 39.74 39.86 2,943,027 -1.28(-3.11%)
Nov 24, 2017 41.77 41.93 41.11 41.14 1,103,677 -0.40(-0.96%)
Nov 22, 2017 41.93 42.38 41.53 41.54 2,094,110 +0.10(+0.24%)
Nov 21, 2017 41.33 41.90 41.24 41.44 2,017,497 +0.37(+0.90%)
Nov 20, 2017 40.97 41.55 40.70 41.07 2,707,347 -0.11(-0.27%)
Nov 17, 2017 40.85 41.36 40.66 41.18 2,113,749 +0.69(+1.70%)
Nov 16, 2017 41.11 41.24 40.20 40.49 2,450,935 -0.54(-1.32%)
Nov 15, 2017 41.32 41.59 40.72 41.03 2,855,510 -0.85(-2.03%)
Nov 14, 2017 43.05 43.19 41.85 41.88 2,450,907 -1.61(-3.70%)
Nov 13, 2017 44.00 44.00 43.25 43.49 1,969,787 -0.64(-1.45%)
Nov 10, 2017 45.21 45.36 44.03 44.13 2,237,662 -1.11(-2.45%)
Nov 09, 2017 44.32 45.63 44.14 45.24 3,444,128 +0.73(+1.64%)
Nov 08, 2017 45.11 45.29 44.11 44.51 4,365,496 -0.68(-1.50%)
Nov 07, 2017 45.92 46.47 45.08 45.19 3,759,934 -0.55(-1.20%)
Nov 06, 2017 43.12 45.75 43.01 45.74 5,452,093 +2.99(+6.99%)
Nov 03, 2017 41.77 43.20 41.69 42.75 3,123,909 +1.07(+2.57%)
Nov 02, 2017 41.64 43.48 41.41 41.68 3,534,297 -0.55(-1.30%)
Nov 01, 2017 41.77 42.69 41.52 42.23 3,522,681 +0.86(+2.08%)
Oct 31, 2017 40.80 41.53 40.52 41.37 2,073,615 +0.56(+1.37%)
Oct 30, 2017 40.82 41.50 40.50 40.81 2,323,946 +0.07(+0.17%)
Oct 27, 2017 39.18 40.97 39.11 40.74 3,625,220 +1.15(+2.90%)
Oct 26, 2017 39.56 40.00 38.90 39.59 3,114,453 +0.08(+0.20%)
Oct 25, 2017 39.88 39.99 38.97 39.51 3,969,071 -0.63(-1.57%)
Oct 24, 2017 40.47 40.82 39.80 40.14 5,513,472 -0.16(-0.40%)
Oct 23, 2017 41.56 41.86 40.28 40.30 5,102,317 -1.23(-2.96%)
Oct 20, 2017 42.05 42.15 41.47 41.53 4,431,635 -0.62(-1.47%)
Oct 19, 2017 42.10 42.95 42.02 42.15 3,679,922 -0.50(-1.17%)
Oct 18, 2017 42.80 43.61 42.52 42.65 4,141,976 -0.11(-0.26%)
Oct 17, 2017 42.57 43.16 42.20 42.76 3,392,743 +0.03(+0.07%)
Oct 16, 2017 42.00 42.77 41.70 42.73 4,190,295 +1.13(+2.72%)
Oct 13, 2017 42.04 42.08 41.13 41.60 3,019,672 +0.19(+0.46%)
Oct 12, 2017 41.51 41.74 40.36 41.41 6,136,691 -0.55(-1.31%)
Oct 11, 2017 42.55 42.76 41.70 41.96 4,867,125 -0.50(-1.18%)
Oct 10, 2017 45.04 45.26 42.41 42.46 10,110,438 -3.39(-7.39%)
Oct 09, 2017 45.34 45.91 44.90 45.85 3,278,533 +0.68(+1.51%)
Oct 06, 2017 45.25 45.73 44.67 45.17 2,548,401 -0.65(-1.42%)
Oct 05, 2017 45.19 45.96 45.05 45.82 2,118,536 +0.68(+1.51%)
Oct 04, 2017 45.46 45.68 44.75 45.14 4,591,261 -0.30(-0.66%)
Oct 03, 2017 45.75 45.94 45.17 45.44 1,637,370 -0.28(-0.61%)
Oct 02, 2017 45.15 45.84 44.33 45.72 2,234,891 -0.08(-0.17%)
Sep 29, 2017 45.50 45.81 45.18 45.80 2,051,421 +0.00(+0.00%)
Sep 28, 2017 46.38 46.94 45.39 45.80 3,362,178 -0.46(-0.99%)
Sep 27, 2017 46.15 46.44 45.37 46.26 2,356,206 +0.30(+0.65%)
Sep 26, 2017 44.71 46.17 44.66 45.96 4,365,457 +0.90(+2.00%)
Sep 25, 2017 43.87 45.47 43.83 45.06 4,220,136 +1.49(+3.42%)
Sep 22, 2017 43.21 43.66 43.03 43.57 1,920,889 +0.21(+0.48%)
Sep 21, 2017 43.06 43.42 42.59 43.36 2,566,680 +0.31(+0.72%)
Sep 20, 2017 41.84 43.08 41.82 43.05 3,032,710 +1.30(+3.11%)
Sep 19, 2017 42.30 42.37 41.61 41.75 1,865,569 -0.55(-1.30%)
Sep 18, 2017 42.33 42.73 41.97 42.30 2,550,319 -0.22(-0.52%)
Sep 15, 2017 42.21 42.54 42.06 42.52 3,101,582 +0.30(+0.71%)
Sep 14, 2017 42.02 42.82 41.80 42.22 4,117,475 -0.12(-0.28%)
Sep 13, 2017 40.73 42.37 40.67 42.34 4,400,981 +1.82(+4.49%)
Sep 12, 2017 40.02 40.80 39.82 40.52 2,391,829 +0.76(+1.91%)
Sep 11, 2017 39.43 40.15 39.33 39.76 2,560,552 +0.46(+1.17%)
Sep 08, 2017 40.31 40.48 38.98 39.30 3,726,337 -1.43(-3.51%)
Sep 07, 2017 40.03 40.85 39.89 40.73 4,129,424 +0.60(+1.50%)
Sep 06, 2017 39.71 40.53 39.66 40.13 2,902,040 +0.71(+1.80%)
Sep 05, 2017 39.74 40.14 39.08 39.42 2,891,271 -0.06(-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.