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 (%)
Apr 30, 2009
45.01
46.50
44.63
45.54
11,403,795
+1.89(+4.34%)
Apr 29, 2009
42.96
44.24
42.71
43.65
5,468,347
+1.11(+2.62%)
Apr 28, 2009
42.08
43.04
41.64
42.54
4,763,222
-0.06(-0.15%)
Apr 27, 2009
42.06
43.11
41.73
42.60
4,206,740
-0.58(-1.35%)
Apr 24, 2009
42.56
43.35
42.56
43.18
5,931,951
+1.14(+2.71%)
Apr 23, 2009
41.54
42.14
41.13
42.04
5,670,425
+1.01(+2.47%)
Apr 22, 2009
40.64
41.96
40.43
41.03
4,219,279
-0.28(-0.67%)
Apr 21, 2009
40.31
41.39
39.51
41.31
5,934,237
+0.44(+1.07%)
Apr 20, 2009
42.15
42.15
40.66
40.87
5,642,459
-2.32(-5.37%)
Apr 17, 2009
42.51
43.63
42.51
43.19
5,854,336
+0.68(+1.59%)
Apr 16, 2009
42.37
42.79
41.20
42.51
5,203,508
+0.43(+1.02%)
Apr 15, 2009
42.26
42.73
41.08
42.08
6,562,218
-0.52(-1.22%)
Apr 14, 2009
43.08
43.69
42.02
42.60
7,767,562
-0.83(-1.91%)
Apr 13, 2009
42.10
43.86
41.56
43.43
5,884,795
+0.35(+0.81%)
Apr 09, 2009
42.19
43.24
41.98
43.08
7,256,026
+2.16(+5.27%)
Apr 08, 2009
39.32
41.09
38.51
40.93
6,584,765
+1.71(+4.37%)
Apr 07, 2009
40.39
40.69
39.07
39.21
5,851,165
-1.98(-4.81%)
Apr 06, 2009
41.86
41.96
40.53
41.19
5,622,970
-1.31(-3.09%)
Apr 03, 2009
42.41
43.33
41.82
42.51
7,613,642
+0.05(+0.12%)
Apr 02, 2009
42.82
43.44
42.28
42.46
8,341,757
+1.16(+2.80%)
Apr 01, 2009
38.83
41.64
38.83
41.30
6,536,507
+1.24(+3.09%)
Mar 31, 2009
40.21
40.94
39.88
40.06
6,006,374
+0.39(+0.99%)
Mar 30, 2009
39.98
40.05
38.76
39.67
6,306,932
-3.03(-7.10%)
Mar 26, 2009
42.88
43.90
41.68
42.70
7,664,269
+0.44(+1.05%)
Mar 25, 2009
42.84
43.21
41.01
42.26
7,897,671
-0.41(-0.95%)
Mar 24, 2009
42.91
43.63
42.05
42.66
6,042,404
-1.50(-3.40%)
Mar 23, 2009
42.73
44.16
42.63
44.16
8,501,580
+3.62(+8.93%)
Mar 20, 2009
42.33
42.57
40.33
40.54
7,553,210
-1.78(-4.22%)
Mar 19, 2009
41.73
43.94
41.57
42.33
10,458,164
+1.75(+4.32%)
Mar 18, 2009
39.56
41.13
38.29
40.58
9,807,217
+0.18(+0.45%)
Mar 17, 2009
38.87
40.44
38.19
40.39
9,668,062
+1.49(+3.84%)
Mar 16, 2009
38.02
40.32
37.38
38.90
10,600,366
+0.81(+2.12%)
Mar 13, 2009
37.51
38.29
37.02
38.09
0
+0.74(+1.99%)
Mar 12, 2009
35.63
37.49
35.63
37.35
9,579,899
+1.94(+5.49%)
Mar 11, 2009
33.88
35.99
33.72
35.41
9,821,570
+1.30(+3.81%)
Mar 10, 2009
32.64
34.68
32.64
34.11
9,325,855
+1.99(+6.19%)
Mar 09, 2009
32.86
33.95
31.90
32.12
10,197,730
-1.30(-3.89%)
Mar 06, 2009
34.34
35.12
32.29
33.42
0
-0.53(-1.55%)
Mar 05, 2009
34.45
35.89
33.49
33.94
9,904,997
-1.30(-3.69%)
Mar 04, 2009
34.09
35.97
33.93
35.24
12,245,532
+2.58(+7.90%)
Mar 02, 2009
36.24
36.62
32.61
32.66
12,710,176
-4.28(-11.58%)
Feb 27, 2009
36.34
38.20
35.93
36.94
0
-0.46(-1.24%)
Feb 26, 2009
37.87
39.10
37.39
37.40
7,948,439
+0.08(+0.22%)
Feb 25, 2009
37.62
38.65
36.44
37.32
10,411,191
-0.51(-1.35%)
Feb 24, 2009
37.31
38.26
36.78
37.83
12,868,581
+0.64(+1.71%)
Feb 23, 2009
40.73
40.78
37.14
37.19
8,322,723
-2.71(-6.80%)
Feb 20, 2009
40.84
41.20
38.57
39.91
10,974,110
-1.77(-4.24%)
Feb 19, 2009
41.13
42.43
41.11
41.68
10,362,963
-0.26(-0.63%)
Feb 18, 2009
43.01
43.30
41.26
41.94
9,220,544
-0.66(-1.56%)
Feb 17, 2009
44.68
44.68
42.51
42.60
10,075,541
-3.22(-7.03%)
Feb 13, 2009
45.40
46.84
45.40
45.82
5,830,610
+0.12(+0.26%)
Feb 12, 2009
44.73
46.01
44.13
45.70
7,520,217
+0.17(+0.37%)
Feb 11, 2009
47.28
47.99
44.53
45.53
9,688,763
-1.48(-3.15%)
Feb 10, 2009
50.01
50.45
46.44
47.01
10,678,976
-2.61(-5.27%)
Feb 09, 2009
48.38
50.19
48.15
49.63
7,253,199
+0.41(+0.83%)
Feb 06, 2009
47.95
49.61
47.51
49.22
6,568,070
+0.51(+1.05%)
Feb 05, 2009
47.10
48.90
46.23
48.71
9,404,369
+1.18(+2.49%)
Feb 04, 2009
47.47
48.77
46.94
47.53
9,902,019
+0.31(+0.66%)
Feb 03, 2009
46.44
47.48
45.82
47.21
8,381,822
+1.21(+2.64%)
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
.