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 (%)
May 28, 2004 40.15 40.65 40.12 40.36 1,464,500 +0.32(+0.80%)
May 27, 2004 40.91 40.91 39.85 40.04 2,379,000 -0.87(-2.13%)
May 26, 2004 42.19 42.19 40.89 40.91 2,384,300 -0.97(-2.32%)
May 25, 2004 41.05 41.98 40.79 41.88 3,436,900 +1.08(+2.65%)
May 24, 2004 39.00 40.88 39.00 40.80 2,693,900 +1.83(+4.70%)
May 21, 2004 39.48 39.64 38.53 38.97 1,867,600 -0.51(-1.29%)
May 20, 2004 39.95 40.27 39.28 39.48 2,162,400 -0.10(-0.25%)
May 19, 2004 39.75 40.41 39.50 39.58 2,542,200 +0.02(+0.05%)
May 18, 2004 40.90 41.20 39.45 39.56 2,844,300 -1.73(-4.19%)
May 17, 2004 41.00 41.60 40.63 41.29 2,260,200 +0.18(+0.44%)
May 14, 2004 40.10 41.73 40.10 41.11 1,828,600 +1.11(+2.77%)
May 13, 2004 40.15 40.53 39.61 40.00 3,092,100 -0.15(-0.37%)
May 12, 2004 40.50 40.84 39.75 40.15 3,490,400 -0.71(-1.74%)
May 11, 2004 40.00 41.00 40.00 40.86 2,616,100 +1.12(+2.82%)
May 10, 2004 40.25 40.51 39.50 39.74 3,766,100 -1.77(-4.26%)
May 07, 2004 42.60 42.90 41.41 41.51 1,580,900 -1.17(-2.74%)
May 06, 2004 42.93 43.18 42.09 42.68 1,487,300 -0.24(-0.56%)
May 05, 2004 42.45 43.05 42.00 42.92 1,951,500 +0.13(+0.30%)
May 04, 2004 43.15 43.57 42.44 42.79 2,189,000 -0.23(-0.53%)
May 03, 2004 42.02 43.16 41.79 43.02 2,688,000 +1.15(+2.75%)
Apr 30, 2004 41.77 42.45 41.42 41.87 2,331,900 +0.20(+0.48%)
Apr 29, 2004 43.30 43.45 41.00 41.67 3,155,100 -1.90(-4.36%)
Apr 28, 2004 44.27 44.88 43.50 43.57 2,257,400 -0.70(-1.58%)
Apr 27, 2004 43.15 44.49 43.09 44.27 2,222,600 +1.33(+3.10%)
Apr 26, 2004 42.75 43.40 42.75 42.94 2,234,000 +0.00(+0.00%)
Apr 23, 2004 43.98 43.98 42.75 42.94 3,079,200 -0.63(-1.45%)
Apr 22, 2004 43.00 44.50 42.92 43.57 3,727,200 -0.50(-1.13%)
Apr 21, 2004 43.85 44.26 43.13 44.07 1,777,100 -0.02(-0.05%)
Apr 20, 2004 45.00 45.28 44.09 44.09 1,694,900 -0.94(-2.09%)
Apr 19, 2004 45.48 45.99 44.72 45.03 2,197,100 -0.45(-0.99%)
Apr 16, 2004 45.00 45.74 44.90 45.48 2,816,700 +0.63(+1.40%)
Apr 15, 2004 43.80 44.97 43.79 44.85 2,304,700 +0.86(+1.95%)
Apr 14, 2004 42.81 44.31 42.81 43.99 2,752,800 +0.53(+1.22%)
Apr 13, 2004 43.55 44.06 43.44 43.46 2,857,100 +0.24(+0.56%)
Apr 12, 2004 42.76 44.09 42.61 43.22 2,930,700 +0.68(+1.60%)
Apr 08, 2004 43.20 43.20 42.28 42.54 2,009,100 +0.22(+0.52%)
Apr 07, 2004 42.20 42.79 42.01 42.32 1,443,400 +0.11(+0.26%)
Apr 06, 2004 42.20 42.71 42.02 42.21 1,236,800 +0.01(+0.02%)
Apr 05, 2004 42.10 42.50 42.05 42.20 1,722,600 +0.24(+0.57%)
Apr 02, 2004 42.10 42.30 41.81 41.96 2,837,500 -0.49(-1.15%)
Apr 01, 2004 43.17 43.64 42.30 42.45 2,902,300 -0.72(-1.67%)
Mar 31, 2004 43.20 43.49 42.85 43.17 2,467,500 +0.21(+0.49%)
Mar 30, 2004 42.10 43.28 42.09 42.96 2,089,100 +0.87(+2.07%)
Mar 29, 2004 41.61 42.36 41.61 42.09 1,570,500 +0.56(+1.35%)
Mar 26, 2004 40.88 41.97 40.88 41.53 2,299,300 +0.75(+1.84%)
Mar 25, 2004 40.75 41.03 40.59 40.78 4,427,900 +0.28(+0.69%)
Mar 24, 2004 41.90 42.20 40.40 40.50 3,224,600 -1.68(-3.98%)
Mar 23, 2004 42.12 42.31 41.80 42.18 2,692,100 +0.41(+0.98%)
Mar 22, 2004 41.60 42.25 41.55 41.77 2,408,300 -0.34(-0.81%)
Mar 19, 2004 43.12 43.16 41.99 42.11 1,809,100 -1.05(-2.43%)
Mar 18, 2004 42.81 43.40 42.36 43.16 1,958,800 +0.30(+0.70%)
Mar 17, 2004 42.54 42.93 42.30 42.86 1,705,600 +0.84(+2.00%)
Mar 16, 2004 43.30 43.30 41.93 42.02 2,309,700 -0.23(-0.54%)
Mar 15, 2004 41.53 42.50 41.53 42.25 2,703,300 +0.97(+2.35%)
Mar 12, 2004 40.18 41.29 40.18 41.28 2,349,700 +1.13(+2.81%)
Mar 11, 2004 40.50 40.82 40.00 40.15 3,586,800 -0.90(-2.19%)
Mar 10, 2004 41.80 42.12 40.95 41.05 1,756,100 -0.86(-2.05%)
Mar 09, 2004 42.40 42.53 41.50 41.91 1,785,800 -0.49(-1.16%)
Mar 08, 2004 42.49 42.97 42.23 42.40 1,488,000 +0.14(+0.33%)
Mar 05, 2004 41.74 42.56 41.66 42.26 2,461,800 +0.63(+1.51%)
Mar 04, 2004 42.53 42.56 41.47 41.63 3,093,300 -0.69(-1.63%)
Mar 03, 2004 41.88 42.53 41.52 42.32 2,352,300 +0.30(+0.71%)
Mar 02, 2004 42.93 43.40 41.86 42.02 3,022,700 -0.19(-0.45%)
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.