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 (%)
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%)
Nov 03, 2008
50.72
51.50
48.14
49.56
7,731,724
-1.91(-3.70%)
Oct 31, 2008
48.46
53.75
47.93
51.46
0
+2.11(+4.28%)
Oct 30, 2008
48.58
49.96
45.54
49.35
9,851,891
+2.59(+5.53%)
Oct 29, 2008
45.55
49.30
45.01
46.76
12,900,887
+2.07(+4.63%)
Oct 28, 2008
41.89
45.03
40.05
44.69
10,031,637
+4.46(+11.09%)
Oct 27, 2008
43.07
44.04
39.82
40.23
11,018,451
-3.34(-7.66%)
Oct 24, 2008
40.36
44.93
40.32
43.57
11,034,147
-2.27(-4.95%)
Oct 23, 2008
44.44
46.51
42.19
45.84
11,995,435
+2.40(+5.53%)
Oct 22, 2008
46.36
47.41
41.88
43.44
10,312,192
-6.03(-12.19%)
Oct 21, 2008
49.46
51.74
47.69
49.47
10,743,977
-1.41(-2.76%)
Oct 20, 2008
47.89
51.25
47.82
50.88
11,628,385
+4.69(+10.17%)
Oct 17, 2008
45.21
51.14
44.41
46.18
0
-1.11(-2.35%)
Oct 16, 2008
41.58
47.49
40.01
47.29
17,031,532
+6.49(+15.90%)
Oct 15, 2008
48.27
48.35
40.04
40.81
14,179,481
-9.10(-18.24%)
Oct 14, 2008
52.87
56.08
47.43
49.91
15,752,901
-0.75(-1.48%)
Oct 13, 2008
43.77
51.05
43.68
50.66
11,040,905
+8.90(+21.32%)
Oct 10, 2008
42.79
44.85
36.26
41.76
23,502,544
-3.13(-6.96%)
Oct 09, 2008
51.14
52.36
44.88
44.88
10,034,207
-5.41(-10.75%)
Oct 08, 2008
47.95
53.26
45.95
50.29
14,690,937
+0.22(+0.44%)
Oct 07, 2008
55.33
56.55
49.93
50.07
9,945,742
-3.98(-7.36%)
Oct 06, 2008
54.39
54.85
48.93
54.05
13,684,040
-2.51(-4.44%)
Oct 03, 2008
57.28
61.17
56.14
56.56
0
-0.49(-0.85%)
Oct 02, 2008
61.26
61.63
56.49
57.05
8,927,817
-5.56(-8.88%)
Oct 01, 2008
64.02
64.49
61.00
62.60
7,643,511
-2.58(-3.96%)
Sep 30, 2008
63.24
65.98
62.85
65.19
8,094,338
+3.38(+5.47%)
Sep 29, 2008
65.92
66.26
59.27
61.80
10,319,392
-6.88(-10.02%)
Sep 26, 2008
69.03
70.32
66.29
68.69
0
-3.03(-4.23%)
Sep 25, 2008
70.63
72.29
69.60
71.72
5,899,081
+1.34(+1.90%)
Sep 24, 2008
71.46
72.47
69.95
70.38
4,491,677
-0.51(-0.72%)
Sep 23, 2008
72.72
74.14
70.55
70.89
5,967,641
-1.70(-2.34%)
Sep 22, 2008
75.57
76.09
72.48
72.59
9,249,061
-3.14(-4.14%)
Sep 19, 2008
75.02
78.01
72.82
75.73
0
+4.98(+7.03%)
Sep 18, 2008
67.76
71.89
67.19
70.75
11,415,472
+4.13(+6.20%)
Sep 17, 2008
68.13
69.94
64.75
66.62
10,725,913
-1.41(-2.08%)
Sep 16, 2008
62.82
68.40
61.57
68.04
10,506,086
+2.78(+4.26%)
Sep 15, 2008
66.78
67.92
64.40
65.25
9,180,187
-5.00(-7.12%)
Sep 12, 2008
68.50
71.05
67.70
70.25
7,020,279
+2.11(+3.10%)
Sep 11, 2008
65.25
68.71
64.15
68.14
9,432,250
+2.28(+3.46%)
Sep 10, 2008
63.88
66.72
63.13
65.86
10,149,230
+3.01(+4.78%)
Sep 09, 2008
67.14
68.04
62.76
62.85
13,044,677
-5.76(-8.40%)
Sep 08, 2008
70.77
70.87
67.46
68.62
9,042,399
-1.04(-1.49%)
Sep 05, 2008
68.79
70.08
67.46
69.65
0
+0.88(+1.27%)
Sep 04, 2008
67.12
69.37
66.05
68.78
11,568,590
+1.59(+2.37%)
Sep 03, 2008
66.16
67.60
65.09
67.19
10,337,948
+0.71(+1.07%)
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
.