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 (%)
Jan 31, 2011 114.70 119.40 114.31 119.36 7,182,466 +4.52(+3.94%)
Jan 28, 2011 116.05 116.19 110.29 114.84 15,890,687 -1.49(-1.28%)
Jan 27, 2011 121.66 121.90 114.03 116.33 12,845,771 -5.77(-4.73%)
Jan 26, 2011 123.26 123.34 121.22 122.10 5,432,735 -0.54(-0.44%)
Jan 25, 2011 123.08 123.08 120.32 122.64 4,035,848 -1.28(-1.03%)
Jan 24, 2011 124.83 125.69 123.25 123.92 2,694,435 -1.68(-1.34%)
Jan 21, 2011 125.25 125.66 124.00 125.60 2,222,848 +1.44(+1.16%)
Jan 20, 2011 123.99 124.79 122.66 124.16 2,076,045 -0.02(-0.02%)
Jan 19, 2011 127.09 127.73 123.77 124.18 2,649,254 -3.38(-2.65%)
Jan 18, 2011 126.23 127.64 125.30 127.56 2,570,862 +1.93(+1.54%)
Jan 14, 2011 124.86 125.73 123.36 125.63 3,199,422 +0.45(+0.36%)
Jan 13, 2011 126.93 127.17 124.41 125.18 2,750,319 -1.02(-0.81%)
Jan 12, 2011 126.25 127.14 125.64 126.20 1,837,417 +1.07(+0.86%)
Jan 11, 2011 125.00 125.42 124.30 125.13 1,859,172 +0.39(+0.31%)
Jan 10, 2011 123.28 125.24 122.17 124.74 2,031,056 +1.57(+1.27%)
Jan 07, 2011 122.80 124.03 122.17 123.17 2,035,557 +0.03(+0.03%)
Jan 06, 2011 125.16 125.59 121.91 123.14 2,177,966 -1.77(-1.42%)
Jan 05, 2011 121.50 125.00 120.37 124.91 3,059,732 +3.05(+2.50%)
Jan 04, 2011 121.78 122.25 119.46 121.86 2,815,981 +0.83(+0.69%)
Jan 03, 2011 120.59 121.63 120.01 121.03 1,893,068 +1.80(+1.51%)
Dec 31, 2010 119.32 120.48 119.20 119.23 1,299,212 -0.69(-0.58%)
Dec 30, 2010 119.83 120.80 119.10 119.92 1,269,066 +0.32(+0.27%)
Dec 29, 2010 118.79 119.77 118.36 119.60 1,059,054 +1.14(+0.96%)
Dec 28, 2010 118.43 118.73 118.05 118.46 897,730 +0.15(+0.13%)
Dec 27, 2010 118.49 118.56 117.61 118.31 829,944 -0.17(-0.14%)
Dec 23, 2010 118.01 118.59 117.53 118.48 1,024,022 +0.26(+0.22%)
Dec 22, 2010 118.13 118.53 117.33 118.22 1,476,805 +0.06(+0.05%)
Dec 21, 2010 117.37 118.82 117.37 118.16 1,912,529 +1.09(+0.93%)
Dec 20, 2010 116.37 117.12 115.81 117.07 1,476,149 +0.62(+0.53%)
Dec 17, 2010 115.89 116.50 115.61 116.45 2,730,255 -0.22(-0.19%)
Dec 16, 2010 116.46 117.50 115.76 116.67 2,012,160 +0.65(+0.56%)
Dec 15, 2010 115.34 116.92 115.15 116.02 2,255,546 -0.23(-0.20%)
Dec 14, 2010 117.25 117.49 115.72 116.25 1,890,448 -0.55(-0.47%)
Dec 13, 2010 115.90 117.56 115.49 116.80 2,925,341 +1.88(+1.64%)
Dec 10, 2010 114.87 115.08 113.85 114.92 1,384,903 +0.43(+0.38%)
Dec 09, 2010 114.17 114.70 113.11 114.49 2,070,593 +0.89(+0.78%)
Dec 08, 2010 116.14 116.36 112.66 113.60 3,327,560 -2.72(-2.34%)
Dec 07, 2010 117.17 117.98 115.83 116.32 3,326,212 -0.10(-0.09%)
Dec 06, 2010 115.04 116.50 114.68 116.42 2,413,382 +1.31(+1.14%)
Dec 03, 2010 114.37 115.34 113.83 115.11 1,794,299 +0.73(+0.64%)
Dec 02, 2010 111.62 114.62 111.50 114.38 2,645,576 +3.12(+2.80%)
Dec 01, 2010 109.84 111.68 109.67 111.26 3,082,035 +3.62(+3.36%)
Nov 30, 2010 107.20 108.70 106.93 107.64 2,687,304 -0.78(-0.72%)
Nov 29, 2010 106.75 108.95 105.97 108.42 2,488,104 +1.23(+1.15%)
Nov 26, 2010 106.84 108.04 106.07 107.19 846,428 -1.27(-1.17%)
Nov 24, 2010 106.66 108.46 108.46 108.46 2,282,436 +2.82(+2.67%)
Nov 23, 2010 107.12 107.52 104.96 105.64 2,376,212 -2.70(-2.49%)
Nov 22, 2010 108.67 109.17 106.55 108.34 1,704,243 -0.77(-0.71%)
Nov 19, 2010 108.22 109.24 107.14 109.11 2,782,756 +0.89(+0.82%)
Nov 18, 2010 107.13 108.73 106.71 108.22 2,319,956 +2.43(+2.30%)
Nov 17, 2010 104.93 106.61 104.85 105.79 2,652,887 +0.53(+0.50%)
Nov 16, 2010 106.79 106.79 104.35 105.26 3,670,817 -2.37(-2.20%)
Nov 15, 2010 110.14 110.23 107.37 107.63 3,843,020 -1.88(-1.72%)
Nov 12, 2010 109.08 110.73 108.44 109.51 3,515,430 -1.20(-1.08%)
Nov 11, 2010 109.53 110.71 109.19 110.71 3,002,836 +0.46(+0.42%)
Nov 10, 2010 110.12 110.38 108.94 110.25 6,685,985 +0.28(+0.25%)
Nov 09, 2010 109.50 110.53 109.14 109.97 4,656,578 +1.01(+0.93%)
Nov 08, 2010 108.13 110.26 107.91 108.96 3,518,752 +0.27(+0.25%)
Nov 05, 2010 107.26 108.75 106.83 108.69 4,445,650 +0.90(+0.83%)
Nov 04, 2010 105.18 109.24 105.18 107.79 6,978,914 +5.21(+5.08%)
Nov 03, 2010 103.26 103.42 100.71 102.58 3,494,350 -0.54(-0.52%)
Nov 02, 2010 102.07 103.94 101.39 103.12 2,361,354 +2.12(+2.10%)
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.