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 31, 2005
33.67
34.25
33.15
34.02
3,676,223
+0.16(+0.46%)
Jan 28, 2005
33.84
34.07
33.44
33.86
3,793,964
-0.14(-0.42%)
Jan 27, 2005
33.18
34.18
33.07
34.01
4,537,528
+0.82(+2.47%)
Jan 26, 2005
32.91
33.32
32.73
33.19
5,354,520
+0.45(+1.37%)
Jan 25, 2005
32.69
32.91
32.39
32.74
3,856,835
+0.32(+0.98%)
Jan 24, 2005
32.57
32.81
32.36
32.42
2,948,657
+0.30(+0.93%)
Jan 21, 2005
32.60
32.74
32.07
32.12
3,683,102
-0.16(-0.48%)
Jan 20, 2005
32.22
32.51
31.77
32.27
3,116,151
-0.25(-0.77%)
Jan 19, 2005
32.76
32.82
32.46
32.52
2,711,414
-0.26(-0.78%)
Jan 18, 2005
33.01
33.12
32.47
32.78
3,975,856
+0.22(+0.69%)
Jan 14, 2005
32.26
32.56
31.88
32.56
4,847,239
+0.59(+1.84%)
Jan 13, 2005
31.25
32.19
31.22
31.97
5,455,944
+0.89(+2.88%)
Jan 12, 2005
30.61
31.21
30.32
31.07
2,920,341
+0.47(+1.55%)
Jan 11, 2005
30.35
30.64
30.12
30.60
3,193,899
+0.26(+0.87%)
Jan 10, 2005
30.63
31.00
30.32
30.34
3,887,230
+0.21(+0.71%)
Jan 07, 2005
30.32
30.54
29.72
30.12
2,971,853
-0.19(-0.64%)
Jan 06, 2005
29.75
30.70
29.72
30.32
5,769,015
+0.48(+1.61%)
Jan 05, 2005
29.79
30.04
29.66
29.84
5,321,725
-0.10(-0.33%)
Jan 04, 2005
30.44
30.58
29.89
29.94
5,668,870
-0.24(-0.81%)
Jan 03, 2005
31.61
31.61
30.18
30.18
4,933,786
-1.43(-4.53%)
Dec 31, 2004
31.59
31.88
31.50
31.61
1,365,225
+0.02(+0.06%)
Dec 30, 2004
31.57
31.73
31.38
31.59
1,515,762
-0.04(-0.14%)
Dec 29, 2004
31.47
31.84
31.35
31.64
2,038,880
+0.19(+0.60%)
Dec 28, 2004
30.98
31.57
30.94
31.45
2,324,115
+0.48(+1.53%)
Dec 27, 2004
31.58
31.66
30.97
30.97
1,942,575
-0.68(-2.15%)
Dec 23, 2004
31.46
31.87
31.46
31.66
1,486,006
+0.21(+0.68%)
Dec 22, 2004
31.99
32.13
31.22
31.44
3,208,776
-0.52(-1.62%)
Dec 21, 2004
31.88
32.07
31.75
31.96
1,991,527
+0.19(+0.59%)
Dec 20, 2004
31.54
31.88
31.50
31.77
3,732,854
+0.24(+0.75%)
Dec 17, 2004
31.10
31.70
31.10
31.54
5,384,755
-0.03(-0.10%)
Dec 16, 2004
32.19
32.33
31.54
31.57
3,961,938
-0.73(-2.26%)
Dec 15, 2004
31.99
32.55
31.90
32.30
3,391,468
+0.32(+1.02%)
Dec 14, 2004
32.01
32.04
31.53
31.97
2,129,586
+0.17(+0.53%)
Dec 13, 2004
30.94
31.81
30.94
31.80
2,336,433
+0.64(+2.07%)
Dec 10, 2004
32.38
34.48
30.97
31.16
3,113,751
-0.44(-1.38%)
Dec 09, 2004
31.32
31.60
30.97
31.60
3,213,096
+0.52(+1.67%)
Dec 08, 2004
30.79
31.25
30.47
31.08
4,246,854
-0.09(-0.28%)
Dec 07, 2004
31.41
31.65
30.94
31.17
4,006,731
-0.42(-1.33%)
Dec 06, 2004
31.91
32.07
31.29
31.59
3,362,512
-0.11(-0.35%)
Dec 03, 2004
30.82
31.73
30.82
31.70
4,997,296
+0.54(+1.73%)
Dec 02, 2004
31.94
32.02
30.75
31.16
6,303,811
-1.25(-3.86%)
Dec 01, 2004
33.84
33.84
32.35
32.41
3,776,847
-1.38(-4.09%)
Nov 30, 2004
33.44
33.79
33.39
33.79
2,786,602
+0.36(+1.07%)
Nov 29, 2004
33.56
33.77
32.98
33.44
2,955,216
-0.12(-0.37%)
Nov 26, 2004
33.38
33.99
33.29
33.56
1,370,185
+0.29(+0.88%)
Nov 24, 2004
32.86
33.36
32.66
33.27
3,044,002
+0.36(+1.08%)
Nov 23, 2004
32.66
33.19
32.62
32.91
2,937,619
+0.26(+0.80%)
Nov 22, 2004
32.50
32.70
32.19
32.65
3,460,097
+0.40(+1.24%)
Nov 19, 2004
31.78
32.32
31.61
32.25
3,904,827
+0.64(+2.04%)
Nov 18, 2004
31.25
31.69
31.07
31.61
5,174,548
+0.71(+2.29%)
Nov 17, 2004
30.53
30.93
30.35
30.90
4,159,507
+0.36(+1.19%)
Nov 16, 2004
30.76
31.18
30.47
30.54
3,638,629
-0.32(-1.03%)
Nov 15, 2004
31.50
31.51
30.41
30.85
4,188,143
-0.73(-2.30%)
Nov 12, 2004
30.74
31.64
30.72
31.58
3,269,727
+0.69(+2.25%)
Nov 11, 2004
30.94
30.97
30.54
30.89
2,969,774
-0.06(-0.18%)
Nov 10, 2004
30.18
31.00
29.86
30.94
6,007,217
+0.71(+2.34%)
Nov 09, 2004
30.93
30.93
30.17
30.24
6,459,946
-0.69(-2.22%)
Nov 08, 2004
31.98
31.98
30.82
30.92
4,223,337
-1.06(-3.30%)
Nov 05, 2004
31.75
32.00
31.66
31.98
2,971,693
+0.38(+1.21%)
Nov 04, 2004
31.39
31.69
31.29
31.60
4,654,949
+0.21(+0.68%)
Nov 03, 2004
31.73
31.75
30.97
31.39
4,318,362
+0.47(+1.52%)
Nov 02, 2004
31.87
31.88
30.87
30.92
4,617,675
-0.95(-2.98%)
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
.