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 (%)
Jul 31, 2009
50.90
53.11
50.90
52.48
7,571,218
+1.04(+2.02%)
Jul 30, 2009
50.63
51.84
50.38
51.44
8,826,190
+2.73(+5.61%)
Jul 29, 2009
48.05
48.75
47.21
48.71
7,172,382
-0.40(-0.81%)
Jul 28, 2009
49.06
49.25
47.95
49.11
5,201,619
-0.78(-1.57%)
Jul 27, 2009
49.65
50.05
49.14
49.89
3,740,494
+0.04(+0.08%)
Jul 24, 2009
49.05
49.85
48.91
49.85
1,908
+0.30(+0.61%)
Jul 23, 2009
47.78
49.65
47.78
49.55
5,214,926
+1.80(+3.77%)
Jul 22, 2009
47.97
48.28
47.34
47.75
4,985,258
-0.74(-1.53%)
Jul 21, 2009
48.92
49.04
47.54
48.50
5,547,288
+0.08(+0.17%)
Jul 20, 2009
47.63
48.55
47.41
48.41
5,718,922
+1.22(+2.58%)
Jul 17, 2009
46.99
47.76
46.52
47.19
5,588,966
+0.11(+0.24%)
Jul 16, 2009
45.82
47.37
45.64
47.08
5,491,706
+0.47(+1.01%)
Jul 15, 2009
45.26
46.86
45.19
46.61
9,245,978
+2.14(+4.81%)
Jul 14, 2009
43.76
44.59
43.69
44.48
6,619,238
+1.18(+2.71%)
Jul 13, 2009
42.14
43.36
41.83
43.30
5,486,283
+0.76(+1.79%)
Jul 10, 2009
42.24
42.81
41.81
42.54
5,613,631
-0.64(-1.49%)
Jul 09, 2009
42.47
43.44
42.05
43.18
8,652,684
+1.85(+4.48%)
Jul 08, 2009
41.61
42.44
40.64
41.33
10,288,266
-0.17(-0.41%)
Jul 07, 2009
42.44
42.44
41.38
41.50
6,594,436
-0.70(-1.66%)
Jul 06, 2009
42.04
42.26
40.99
42.20
6,580,836
-0.93(-2.16%)
Jul 02, 2009
43.68
43.86
42.93
43.13
6,784,092
-1.31(-2.94%)
Jul 01, 2009
45.53
46.09
44.32
44.44
5,743,702
-0.66(-1.47%)
Jun 30, 2009
45.38
46.14
44.31
45.10
5,878,733
-0.24(-0.52%)
Jun 29, 2009
45.90
46.06
45.03
45.34
4,552,118
+0.19(+0.43%)
Jun 26, 2009
45.63
45.87
45.03
45.14
5,967,259
-0.62(-1.35%)
Jun 25, 2009
45.32
46.26
45.28
45.76
6,527,093
+1.11(+2.48%)
Jun 24, 2009
44.83
46.01
44.32
44.66
6,636,194
+0.14(+0.31%)
Jun 23, 2009
44.68
45.36
43.96
44.52
10,196,400
+0.14(+0.31%)
Jun 22, 2009
45.93
46.12
44.34
44.38
8,039,547
-2.71(-5.76%)
Jun 19, 2009
49.36
49.45
46.88
47.09
9,061,737
-1.59(-3.27%)
Jun 18, 2009
49.36
49.91
48.46
48.69
7,122,071
-0.63(-1.27%)
Jun 17, 2009
49.93
50.15
48.47
49.31
7,179,845
-0.95(-1.89%)
Jun 16, 2009
52.15
52.15
49.86
50.26
5,777,945
-1.68(-3.24%)
Jun 15, 2009
52.05
52.20
50.59
51.95
6,297,449
-0.68(-1.30%)
Jun 12, 2009
52.71
53.08
52.15
52.63
4,238,516
-0.71(-1.34%)
Jun 11, 2009
52.70
54.20
52.44
53.35
6,313,333
+0.84(+1.61%)
Jun 10, 2009
53.25
53.25
51.65
52.50
5,472,756
+0.18(+0.35%)
Jun 09, 2009
52.66
52.83
51.58
52.32
5,365,622
+0.41(+0.79%)
Jun 08, 2009
51.67
52.31
50.85
51.91
4,740,459
+0.49(+0.95%)
Jun 05, 2009
52.47
52.81
50.90
51.42
5,598,018
-0.64(-1.22%)
Jun 04, 2009
52.32
52.60
51.19
52.06
6,255,089
+0.59(+1.14%)
Jun 03, 2009
53.00
53.00
50.76
51.47
6,356,700
-2.02(-3.77%)
Jun 02, 2009
53.50
53.75
52.58
53.49
5,155,500
-0.27(-0.50%)
Jun 01, 2009
53.66
54.41
53.40
53.76
6,906,849
+1.09(+2.06%)
May 29, 2009
53.03
53.13
52.00
52.67
5,695,591
+0.78(+1.49%)
May 28, 2009
49.73
52.32
49.73
51.90
6,974,264
+2.16(+4.34%)
May 27, 2009
49.90
50.98
49.58
49.74
5,225,196
+0.01(+0.01%)
May 26, 2009
48.04
49.93
47.23
49.73
4,935,195
+1.08(+2.22%)
May 22, 2009
49.13
49.66
48.58
48.65
3,681,025
-0.26(-0.54%)
May 21, 2009
49.70
49.70
47.99
48.91
6,328,997
-1.59(-3.16%)
May 20, 2009
50.46
52.18
50.08
50.51
7,456,846
+0.91(+1.84%)
May 19, 2009
49.39
50.40
48.90
49.60
4,779,741
+0.08(+0.16%)
May 18, 2009
48.83
49.75
48.81
49.51
5,280,781
+1.63(+3.39%)
May 15, 2009
48.86
49.38
47.53
47.89
5,173,235
-1.26(-2.57%)
May 14, 2009
48.33
49.77
47.74
49.15
5,764,929
+0.39(+0.81%)
May 13, 2009
50.04
50.36
48.30
48.76
5,805,380
-1.08(-2.16%)
May 12, 2009
52.21
52.21
49.52
49.83
7,008,380
-1.33(-2.59%)
May 11, 2009
51.93
51.94
50.27
51.16
6,086,848
-1.91(-3.59%)
May 08, 2009
51.57
53.68
51.35
53.06
7,456,036
+2.14(+4.21%)
May 07, 2009
52.30
53.58
50.10
50.92
9,675,572
-0.68(-1.32%)
May 06, 2009
50.79
52.10
50.26
51.60
7,948,182
+2.01(+4.05%)
May 05, 2009
49.53
50.10
48.06
49.60
7,427,201
-0.53(-1.06%)
May 04, 2009
49.73
50.13
49.53
50.13
7,592,485
+2.01(+4.18%)
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
.