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 (%)
May 29, 2020
10.24
10.24
9.380
9.450
54,735,456
-0.95(-9.10%)
May 28, 2020
11.06
11.10
10.29
10.40
16,695,019
-0.62(-5.64%)
May 27, 2020
11.36
11.39
10.45
11.02
18,821,722
-0.11(-1.02%)
May 26, 2020
11.12
11.32
10.79
11.13
17,362,118
+0.47(+4.44%)
May 22, 2020
10.51
10.68
10.20
10.66
11,893,050
+0.11(+0.99%)
May 21, 2020
10.52
10.82
10.31
10.55
21,457,786
+0.09(+0.84%)
May 20, 2020
10.22
10.60
10.19
10.47
17,800,166
+0.52(+5.19%)
May 19, 2020
10.41
10.58
9.914
9.949
16,647,027
-0.49(-4.70%)
May 18, 2020
10.16
10.71
10.05
10.44
25,690,162
+1.15(+12.35%)
May 15, 2020
8.951
9.564
8.854
9.292
20,709,902
+0.22(+2.41%)
May 14, 2020
9.047
9.669
8.469
9.073
22,976,234
-0.32(-3.45%)
May 13, 2020
10.23
10.23
9.196
9.397
19,692,828
-0.93(-8.99%)
May 12, 2020
10.68
10.85
10.30
10.33
16,792,354
-0.21(-1.99%)
May 11, 2020
10.73
10.89
10.34
10.54
16,548,313
-0.37(-3.37%)
May 08, 2020
10.73
10.98
10.55
10.90
22,241,892
+0.50(+4.80%)
May 07, 2020
10.02
10.84
9.940
10.40
22,709,840
+0.24(+2.33%)
May 06, 2020
10.34
10.63
9.905
10.17
23,061,084
-0.15(-1.44%)
May 05, 2020
11.38
11.54
10.19
10.32
30,215,582
-0.25(-2.32%)
May 04, 2020
9.388
10.57
9.196
10.56
20,745,394
+0.68(+6.91%)
May 01, 2020
10.88
11.18
9.730
9.879
27,814,354
-1.58(-13.76%)
Apr 30, 2020
11.69
12.30
10.67
11.46
45,512,296
+0.03(+0.23%)
Apr 29, 2020
9.914
11.52
9.748
11.43
40,054,244
+2.08(+22.31%)
Apr 28, 2020
9.502
9.590
8.933
9.345
21,939,842
+0.15(+1.62%)
Apr 27, 2020
8.933
9.459
8.539
9.196
29,506,810
-0.17(-1.78%)
Apr 24, 2020
9.739
10.03
8.898
9.362
45,677,680
+0.17(+1.81%)
Apr 23, 2020
8.600
9.607
8.583
9.196
44,014,692
+0.95(+11.46%)
Apr 22, 2020
7.882
8.425
7.742
8.250
30,202,602
+0.74(+9.92%)
Apr 21, 2020
7.173
7.716
7.059
7.506
25,732,422
+0.12(+1.66%)
Apr 20, 2020
6.652
7.705
6.538
7.383
30,531,594
-0.01(-0.12%)
Apr 17, 2020
6.486
7.400
6.456
7.392
30,688,414
+0.87(+13.35%)
Apr 16, 2020
6.930
6.948
6.425
6.521
14,908,826
-0.39(-5.67%)
Apr 15, 2020
6.199
7.026
6.164
6.913
28,074,104
-0.12(-1.73%)
Apr 14, 2020
7.139
7.235
6.634
7.035
30,939,214
-0.26(-3.58%)
Apr 13, 2020
7.653
7.827
6.982
7.296
41,110,660
+0.16(+2.20%)
Apr 09, 2020
7.931
8.763
6.208
7.139
106,617,312
+0.54(+8.18%)
Apr 08, 2020
5.946
6.634
5.851
6.599
41,174,424
+0.92(+16.26%)
Apr 07, 2020
5.746
6.303
5.537
5.676
44,790,332
+0.57(+11.07%)
Apr 06, 2020
4.527
5.224
4.466
5.111
32,131,838
+0.43(+9.11%)
Apr 03, 2020
4.736
4.902
3.970
4.684
59,498,984
+0.60(+14.71%)
Apr 02, 2020
4.135
4.614
3.752
4.083
61,127,528
+0.58(+16.67%)
Apr 01, 2020
3.517
3.622
3.361
3.500
25,965,972
-0.14(-3.83%)
Mar 31, 2020
3.839
3.987
3.578
3.639
35,858,264
+0.06(+1.70%)
Mar 30, 2020
4.144
4.153
3.482
3.578
30,428,328
-0.65(-15.43%)
Mar 27, 2020
4.684
4.701
4.144
4.231
21,259,212
-0.78(-15.62%)
Mar 26, 2020
5.172
5.746
4.884
5.015
21,249,086
-0.11(-2.21%)
Mar 25, 2020
5.337
5.807
4.623
5.128
22,154,114
+0.27(+5.56%)
Mar 24, 2020
4.188
5.084
4.075
4.858
18,396,056
+1.11(+29.47%)
Mar 23, 2020
4.188
4.266
3.744
3.752
16,246,867
-0.45(-10.77%)
Mar 20, 2020
4.492
4.762
4.048
4.205
20,123,246
-0.10(-2.42%)
Mar 19, 2020
3.961
4.701
3.543
4.310
16,681,180
+0.44(+11.49%)
Mar 18, 2020
3.622
4.135
3.308
3.866
18,898,704
-0.02(-0.45%)
Mar 17, 2020
4.954
4.971
3.831
3.883
22,637,408
-0.87(-18.31%)
Mar 16, 2020
5.859
6.025
4.745
4.754
21,285,100
-2.27(-32.34%)
Mar 13, 2020
7.400
7.479
6.051
7.026
28,690,654
+0.27(+3.99%)
Mar 12, 2020
6.033
7.226
5.746
6.756
22,786,692
-0.43(-5.94%)
Mar 11, 2020
8.793
8.802
6.921
7.183
22,598,598
-2.21(-23.54%)
Mar 10, 2020
9.899
10.01
8.184
9.394
26,205,926
+1.08(+12.98%)
Mar 09, 2020
11.68
11.93
8.114
8.314
32,194,148
-9.71(-53.86%)
Mar 06, 2020
20.39
20.47
17.60
18.02
11,713,540
-3.17(-14.95%)
Mar 05, 2020
21.27
21.95
20.92
21.19
6,576,254
-0.69(-3.14%)
Mar 04, 2020
22.08
22.31
21.36
21.88
5,026,554
+0.12(+0.56%)
Mar 03, 2020
22.38
23.13
21.55
21.76
8,458,597
-0.46(-2.08%)
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
.