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 31, 2007
51.78
51.31
50.41
50.48
8,501,546
-0.24(-0.48%)
May 30, 2007
48.81
50.73
48.64
50.72
9,686,640
+1.79(+3.65%)
May 29, 2007
48.70
49.05
48.34
48.93
3,881,151
+0.16(+0.33%)
May 25, 2007
48.80
49.11
48.33
48.77
3,724,433
+0.29(+0.59%)
May 24, 2007
49.01
49.70
48.16
48.48
4,828,042
-0.53(-1.07%)
May 23, 2007
49.10
49.79
48.96
49.01
4,466,819
+0.00(+0.00%)
May 22, 2007
49.32
49.56
48.95
49.01
4,204,460
-0.19(-0.39%)
May 21, 2007
48.88
49.63
48.48
49.20
6,457,934
+0.58(+1.18%)
May 18, 2007
47.58
48.78
47.58
48.63
5,665,338
+0.91(+1.90%)
May 17, 2007
46.85
48.08
46.74
47.72
6,152,081
+0.87(+1.85%)
May 16, 2007
46.01
46.85
45.96
46.85
6,038,572
+0.84(+1.83%)
May 15, 2007
45.39
46.44
45.39
46.01
4,567,603
-0.19(-0.42%)
May 14, 2007
46.21
46.72
45.96
46.20
3,801,643
-0.01(-0.03%)
May 11, 2007
46.01
46.48
45.76
46.21
3,822,520
+0.61(+1.34%)
May 10, 2007
46.18
46.43
45.49
45.60
4,468,739
-0.71(-1.54%)
May 09, 2007
46.56
46.59
45.86
46.31
3,443,018
-0.21(-0.44%)
May 08, 2007
46.96
46.93
46.03
46.52
3,968,977
-0.44(-0.93%)
May 07, 2007
46.95
47.14
46.49
46.96
4,081,326
+0.01(+0.01%)
May 04, 2007
46.73
47.50
46.61
46.95
4,870,338
+0.23(+0.50%)
May 03, 2007
46.32
46.94
46.14
46.72
5,794,611
+0.40(+0.86%)
May 02, 2007
45.81
46.56
45.31
46.32
5,003,669
+0.51(+1.11%)
May 01, 2007
45.26
45.99
44.80
45.81
6,526,269
+0.49(+1.09%)
Apr 30, 2007
45.83
46.43
45.32
45.32
5,495,242
-0.64(-1.40%)
Apr 27, 2007
46.04
46.51
45.90
45.96
8,422,519
-0.56(-1.20%)
Apr 26, 2007
47.64
47.64
46.32
46.52
8,491,682
-1.24(-2.59%)
Apr 25, 2007
47.50
48.09
47.32
47.76
6,270,976
+0.76(+1.62%)
Apr 24, 2007
47.14
47.33
46.87
46.99
3,884,048
+0.06(+0.12%)
Apr 23, 2007
46.94
47.35
46.73
46.94
3,830,875
+0.01(+0.01%)
Apr 20, 2007
46.34
46.93
46.34
46.93
5,587,240
+0.66(+1.42%)
Apr 19, 2007
46.49
46.49
46.03
46.28
4,707,944
-0.48(-1.03%)
Apr 18, 2007
46.49
47.00
46.33
46.76
4,592,526
+0.02(+0.05%)
Apr 17, 2007
46.82
47.04
46.44
46.73
6,115,060
+0.03(+0.05%)
Apr 16, 2007
46.91
46.98
46.08
46.71
4,493,680
-0.25(-0.53%)
Apr 13, 2007
46.66
47.04
46.33
46.96
5,072,324
+0.30(+0.64%)
Apr 12, 2007
45.76
46.79
45.69
46.66
6,205,965
+1.09(+2.40%)
Apr 11, 2007
45.70
45.88
45.37
45.56
4,271,291
-0.13(-0.29%)
Apr 10, 2007
45.10
45.76
45.07
45.69
3,444,365
+0.57(+1.26%)
Apr 09, 2007
45.07
45.46
44.77
45.13
3,519,639
+0.06(+0.14%)
Apr 05, 2007
44.88
45.17
44.71
45.06
3,803,243
+0.18(+0.40%)
Apr 04, 2007
44.68
44.97
44.34
44.88
4,964,578
-0.02(-0.06%)
Apr 03, 2007
44.54
44.99
44.09
44.91
4,973,300
+0.36(+0.81%)
Apr 02, 2007
44.16
44.78
44.13
44.54
5,963,736
+0.35(+0.79%)
Mar 30, 2007
44.69
44.69
44.08
44.19
5,305,212
-0.50(-1.12%)
Mar 29, 2007
43.99
44.77
43.82
44.69
8,185,308
+0.89(+2.03%)
Mar 28, 2007
44.19
44.26
43.53
43.81
5,971,383
+0.02(+0.04%)
Mar 27, 2007
43.64
43.94
43.54
43.79
4,179,024
-0.15(-0.34%)
Mar 26, 2007
44.16
44.32
43.76
43.94
6,726,800
+0.16(+0.37%)
Mar 23, 2007
43.96
44.01
43.36
43.78
5,125,596
-0.23(-0.53%)
Mar 22, 2007
43.83
44.26
43.61
44.01
5,821,039
+0.53(+1.21%)
Mar 21, 2007
43.44
43.79
42.96
43.48
5,625,965
+0.41(+0.94%)
Mar 20, 2007
42.72
43.09
42.40
43.08
4,545,207
+0.38(+0.88%)
Mar 19, 2007
42.41
42.86
42.29
42.70
3,503,405
+0.63(+1.49%)
Mar 16, 2007
42.34
42.87
41.91
42.08
5,064,645
-0.27(-0.63%)
Mar 15, 2007
42.63
42.82
42.27
42.34
3,903,547
-0.41(-0.96%)
Mar 14, 2007
41.99
42.76
41.60
42.76
5,937,822
+0.78(+1.85%)
Mar 13, 2007
42.44
43.09
41.89
41.98
4,920,028
-0.46(-1.08%)
Mar 12, 2007
42.03
42.59
41.96
42.44
3,716,753
-0.30(-0.70%)
Mar 09, 2007
42.96
43.19
42.61
42.74
3,911,874
+0.12(+0.28%)
Mar 08, 2007
43.26
43.38
42.46
42.62
5,503,456
-0.28(-0.66%)
Mar 07, 2007
42.33
43.84
42.30
42.90
7,362,685
+0.39(+0.93%)
Mar 06, 2007
42.35
42.66
42.11
42.51
5,373,077
+0.59(+1.40%)
Mar 05, 2007
41.49
42.41
41.34
41.92
6,475,784
-0.09(-0.22%)
Mar 02, 2007
42.81
42.96
41.89
42.01
4,413,227
-0.79(-1.85%)
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
.