Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
49.38
49.61
46.51
46.88
0
-1.45(-3.00%)
Jan 29, 2009
48.01
48.97
47.51
48.33
8,427,628
-0.81(-1.65%)
Jan 28, 2009
48.88
49.38
47.47
49.15
9,567,008
+1.13(+2.34%)
Jan 27, 2009
48.67
48.75
47.16
48.02
7,032,895
-0.94(-1.93%)
Jan 26, 2009
47.65
50.31
47.55
48.96
8,615,596
+1.49(+3.13%)
Jan 23, 2009
44.91
48.30
44.69
47.48
8,801,608
+1.39(+3.03%)
Jan 22, 2009
45.64
47.46
45.13
46.08
10,646,203
-0.68(-1.44%)
Jan 21, 2009
44.99
46.87
44.18
46.76
9,324,579
+2.94(+6.70%)
Jan 20, 2009
45.73
47.09
43.61
43.82
8,086,901
-2.74(-5.89%)
Jan 16, 2009
47.27
48.23
45.26
46.56
10,106,151
+0.16(+0.35%)
Jan 15, 2009
45.58
46.68
43.65
46.40
10,537,297
+0.59(+1.30%)
Jan 14, 2009
46.88
47.06
44.54
45.81
10,030,300
-1.96(-4.11%)
Jan 13, 2009
46.88
48.01
46.36
47.77
10,869,687
+0.75(+1.60%)
Jan 12, 2009
49.52
49.68
46.42
47.02
8,743,943
-3.38(-6.70%)
Jan 09, 2009
51.35
52.00
49.28
50.40
7,195,314
-0.93(-1.80%)
Jan 08, 2009
52.05
53.13
50.23
51.32
9,489,286
-1.01(-1.92%)
Jan 07, 2009
52.35
52.98
50.57
52.33
9,069,054
-1.23(-2.30%)
Jan 06, 2009
53.12
55.05
52.55
53.56
13,152,978
+1.64(+3.17%)
Jan 05, 2009
49.32
53.33
49.15
51.91
11,424,107
+2.37(+4.78%)
Jan 02, 2009
46.78
50.01
46.78
49.55
5,907,119
+2.96(+6.35%)
Jan 01, 2009
45.08
47.50
45.08
46.59
0
+0.00(+0.00%)
Dec 31, 2008
45.08
47.50
45.08
46.59
4,539,113
+0.56(+1.21%)
Dec 30, 2008
45.49
46.11
44.45
46.03
4,661,992
+0.41(+0.89%)
Dec 29, 2008
46.05
46.28
44.41
45.63
4,476,112
+1.04(+2.34%)
Dec 26, 2008
45.00
45.00
43.64
44.58
2,854,406
+0.72(+1.64%)
Dec 24, 2008
43.16
44.00
42.91
43.86
2,489,196
-0.31(-0.69%)
Dec 23, 2008
45.01
45.88
43.51
44.17
5,726,865
-0.21(-0.46%)
Dec 22, 2008
45.99
47.39
43.50
44.38
6,987,491
-2.24(-4.80%)
Dec 19, 2008
43.28
46.96
43.28
46.61
10,642,865
+2.98(+6.82%)
Dec 18, 2008
45.84
45.88
42.89
43.64
7,951,167
-2.63(-5.69%)
Dec 17, 2008
45.99
47.75
45.33
46.27
6,833,537
-0.36(-0.78%)
Dec 16, 2008
45.61
46.88
44.71
46.63
6,954,608
+1.73(+3.84%)
Dec 15, 2008
46.41
46.97
43.79
44.91
8,427,790
+0.19(+0.42%)
Dec 12, 2008
43.69
45.49
42.98
44.72
0
-0.88(-1.92%)
Dec 11, 2008
47.08
48.31
45.01
45.59
9,202,652
-0.76(-1.65%)
Dec 10, 2008
43.66
46.98
43.57
46.36
9,447,731
+3.73(+8.76%)
Dec 09, 2008
41.15
43.73
40.63
42.63
7,816,343
+0.56(+1.34%)
Dec 08, 2008
41.32
43.26
40.73
42.06
9,902,232
+2.93(+7.47%)
Dec 05, 2008
39.52
39.97
35.70
39.14
13,420,957
-1.81(-4.41%)
Dec 04, 2008
43.63
44.89
39.98
40.94
8,622,802
-4.39(-9.68%)
Dec 03, 2008
43.23
45.59
42.83
45.33
7,694,524
+0.64(+1.44%)
Dec 02, 2008
44.90
45.36
42.90
44.69
8,316,489
+1.27(+2.92%)
Dec 01, 2008
46.26
46.39
43.14
43.42
8,257,199
-4.90(-10.14%)
Nov 28, 2008
48.15
48.76
46.30
48.32
3,653,946
-0.64(-1.31%)
Nov 26, 2008
45.74
49.10
45.12
48.96
8,066,417
+2.91(+6.33%)
Nov 25, 2008
45.96
46.38
44.23
46.05
7,311,328
+0.43(+0.93%)
Nov 24, 2008
43.81
46.79
42.86
45.63
9,995,974
+3.08(+7.23%)
Nov 21, 2008
39.91
42.89
38.81
42.55
12,177,437
+4.08(+10.59%)
Nov 20, 2008
43.81
43.94
38.14
38.47
13,057,927
-6.65(-14.74%)
Nov 19, 2008
47.41
48.30
44.66
45.13
9,624,463
-2.19(-4.62%)
Nov 18, 2008
47.13
48.20
45.20
47.31
7,391,917
+0.83(+1.79%)
Nov 17, 2008
47.10
48.95
46.20
46.48
7,316,943
-1.05(-2.21%)
Nov 14, 2008
48.77
50.88
47.38
47.53
0
-2.66(-5.29%)
Nov 13, 2008
44.61
50.29
43.59
50.19
15,031,685
+6.03(+13.64%)
Nov 12, 2008
46.26
46.56
43.88
44.16
7,837,850
-3.33(-7.02%)
Nov 11, 2008
47.91
48.96
45.96
47.49
6,968,865
-1.61(-3.27%)
Nov 10, 2008
50.05
50.94
48.46
49.10
6,666,543
+0.98(+2.03%)
Nov 07, 2008
47.30
48.58
46.26
48.13
5,281,376
+1.28(+2.74%)
Nov 06, 2008
49.30
50.19
46.26
46.84
7,204,063
-3.43(-6.81%)
Nov 05, 2008
50.22
52.62
49.11
50.27
8,309,698
-1.74(-3.34%)
Nov 04, 2008
51.46
52.83
50.53
52.01
8,543,720
+2.45(+4.94%)
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
.