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 (%)
Feb 26, 2010 103.63 103.97 102.27 103.64 2,375,696 +0.50(+0.48%)
Feb 25, 2010 100.85 103.33 100.07 103.14 2,875,064 +0.87(+0.85%)
Feb 24, 2010 102.09 102.56 101.00 102.27 3,820,095 -0.19(-0.19%)
Feb 23, 2010 103.30 104.16 101.82 102.46 4,844,444 -1.56(-1.50%)
Feb 22, 2010 105.37 105.59 103.04 104.02 3,323,486 -0.99(-0.94%)
Feb 19, 2010 103.09 105.32 102.50 105.01 3,283,448 +1.66(+1.60%)
Feb 18, 2010 101.87 104.03 101.29 103.36 3,296,455 -0.21(-0.21%)
Feb 17, 2010 103.96 104.63 103.05 103.57 3,049,107 -0.11(-0.11%)
Feb 16, 2010 101.99 104.10 100.85 103.68 4,317,674 +4.10(+4.12%)
Feb 12, 2010 98.61 99.58 99.58 99.58 2,828,100 -0.24(-0.24%)
Feb 11, 2010 98.47 99.99 97.88 99.82 3,911,798 +1.27(+1.29%)
Feb 10, 2010 98.03 99.15 96.32 98.55 4,030,204 +0.04(+0.04%)
Feb 09, 2010 98.55 99.85 97.56 98.51 3,843,876 +0.90(+0.92%)
Feb 08, 2010 98.27 99.13 96.88 97.61 2,683,256 -0.79(-0.80%)
Feb 05, 2010 99.06 99.98 95.15 98.40 4,142,739 -0.48(-0.49%)
Feb 04, 2010 102.19 102.59 98.72 98.88 2,742,574 -4.44(-4.30%)
Feb 03, 2010 104.57 104.97 102.72 103.32 1,696,627 -1.31(-1.25%)
Feb 02, 2010 102.42 104.94 101.78 104.63 2,222,278 +3.23(+3.19%)
Feb 01, 2010 99.47 102.53 99.34 101.39 2,497,711 +2.62(+2.66%)
Jan 29, 2010 102.93 103.14 98.08 98.77 3,104,213 -2.92(-2.87%)
Jan 28, 2010 103.04 104.36 100.63 101.69 3,319,459 +0.29(+0.29%)
Jan 27, 2010 102.23 103.06 99.88 101.40 3,265,030 -0.96(-0.94%)
Jan 26, 2010 101.97 103.91 101.67 102.36 3,363,080 -1.64(-1.58%)
Jan 25, 2010 102.81 104.96 102.56 104.00 3,817,193 +1.97(+1.93%)
Jan 22, 2010 104.35 104.88 101.72 102.03 4,450,154 -3.03(-2.88%)
Jan 21, 2010 107.32 107.44 104.74 105.06 4,033,731 -1.40(-1.32%)
Jan 20, 2010 106.74 106.74 105.68 106.46 3,187,736 -1.94(-1.79%)
Jan 19, 2010 107.08 108.60 106.44 108.40 2,948,227 +0.74(+0.69%)
Jan 15, 2010 107.12 107.66 107.66 107.66 2,443,100 +0.26(+0.24%)
Jan 14, 2010 107.08 107.70 106.42 107.40 1,895,984 +0.58(+0.54%)
Jan 13, 2010 104.52 107.10 104.16 106.82 2,485,254 +1.53(+1.45%)
Jan 12, 2010 105.39 106.42 104.76 105.29 3,003,004 -1.62(-1.52%)
Jan 11, 2010 107.45 108.23 105.87 106.91 2,352,540 +0.32(+0.30%)
Jan 08, 2010 106.11 106.80 104.89 106.59 4,105,976 -0.56(-0.52%)
Jan 07, 2010 108.32 108.32 106.18 107.15 2,412,160 -1.65(-1.52%)
Jan 06, 2010 106.78 108.92 106.17 108.80 2,894,446 +1.68(+1.57%)
Jan 05, 2010 105.98 107.16 105.24 107.12 2,464,469 +1.25(+1.18%)
Jan 04, 2010 104.94 106.46 104.53 105.87 2,364,857 +2.70(+2.62%)
Dec 31, 2009 104.16 103.17 103.17 103.17 1,477,400 -1.05(-1.01%)
Dec 30, 2009 103.88 104.49 103.34 104.22 1,320,189 -0.30(-0.29%)
Dec 29, 2009 105.52 105.73 104.27 104.52 1,586,909 -0.61(-0.58%)
Dec 28, 2009 105.45 106.46 104.41 105.13 1,512,395 +0.24(+0.23%)
Dec 24, 2009 104.75 105.46 104.53 104.89 477,492 +0.39(+0.37%)
Dec 23, 2009 103.88 104.86 103.32 104.50 2,006,821 +0.90(+0.87%)
Dec 22, 2009 102.06 104.10 102.02 103.60 2,325,948 +1.81(+1.78%)
Dec 21, 2009 100.14 102.49 100.14 101.79 2,368,223 +1.93(+1.93%)
Dec 18, 2009 101.40 101.64 99.37 99.86 3,607,239 -0.11(-0.11%)
Dec 17, 2009 100.53 101.17 99.59 99.97 3,457,892 -1.31(-1.29%)
Dec 16, 2009 99.79 101.83 99.50 101.28 3,607,258 +2.18(+2.20%)
Dec 15, 2009 98.50 99.63 97.74 99.10 3,417,897 +0.60(+0.61%)
Dec 14, 2009 98.08 98.94 97.94 98.50 3,974,659 +3.87(+4.09%)
Dec 11, 2009 95.67 95.81 94.27 94.63 2,939,117 -0.32(-0.34%)
Dec 10, 2009 93.59 95.08 93.37 94.95 3,430,042 +1.86(+2.00%)
Dec 09, 2009 92.93 93.58 91.63 93.09 2,924,387 +0.57(+0.62%)
Dec 08, 2009 92.84 93.24 91.90 92.52 3,480,479 -0.82(-0.88%)
Dec 07, 2009 93.58 94.50 92.50 93.34 3,742,561 -0.86(-0.91%)
Dec 04, 2009 95.78 97.35 93.67 94.20 3,513,993 -0.70(-0.74%)
Dec 03, 2009 96.20 97.24 94.74 94.90 1,991,873 -1.47(-1.53%)
Dec 02, 2009 97.24 97.95 96.10 96.37 1,957,656 -1.35(-1.38%)
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.