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 (%)
Mar 31, 2020
3.894
4.044
3.629
3.691
35,352,648
+0.06(+1.70%)
Mar 30, 2020
4.203
4.212
3.532
3.629
29,999,278
-0.66(-15.43%)
Mar 27, 2020
4.751
4.769
4.203
4.292
20,959,448
-0.79(-15.63%)
Mar 26, 2020
5.245
5.828
4.954
5.087
20,949,466
-0.11(-2.21%)
Mar 25, 2020
5.413
5.890
4.689
5.201
21,841,732
+0.27(+5.56%)
Mar 24, 2020
4.248
5.157
4.133
4.928
18,136,666
+1.12(+29.47%)
Mar 23, 2020
4.248
4.327
3.797
3.806
16,017,780
-0.46(-10.77%)
Mar 20, 2020
4.557
4.830
4.106
4.265
19,839,500
-0.11(-2.42%)
Mar 19, 2020
4.018
4.769
3.594
4.371
16,445,970
+0.45(+11.49%)
Mar 18, 2020
3.674
4.195
3.356
3.921
18,632,224
-0.02(-0.45%)
Mar 17, 2020
5.025
5.042
3.886
3.939
22,318,212
-0.88(-18.32%)
Mar 16, 2020
5.943
6.111
4.813
4.822
20,984,972
-2.30(-32.34%)
Mar 13, 2020
7.506
7.586
6.137
7.126
28,286,106
+0.27(+3.99%)
Mar 12, 2020
6.120
7.330
5.828
6.853
22,465,390
-0.43(-5.94%)
Mar 11, 2020
8.919
8.928
7.020
7.285
22,279,950
-2.24(-23.54%)
Mar 10, 2020
10.04
10.16
8.301
9.528
25,836,414
+1.10(+12.98%)
Mar 09, 2020
11.85
12.10
8.230
8.433
31,740,198
-9.85(-53.86%)
Mar 06, 2020
20.68
20.76
17.86
18.28
11,548,374
-3.21(-14.95%)
Mar 05, 2020
21.57
22.26
21.22
21.49
6,483,526
-0.70(-3.14%)
Mar 04, 2020
22.39
22.62
21.66
22.19
4,955,678
+0.12(+0.56%)
Mar 03, 2020
22.70
23.46
21.86
22.07
8,339,328
-0.47(-2.08%)
Mar 02, 2020
22.51
22.86
21.77
22.54
10,176,109
+0.53(+2.41%)
Feb 28, 2020
21.09
22.54
21.04
22.01
11,596,275
-0.13(-0.60%)
Feb 27, 2020
21.03
23.81
20.65
22.14
9,983,022
+0.57(+2.62%)
Feb 26, 2020
22.52
22.84
21.55
21.57
6,246,009
-0.94(-4.20%)
Feb 25, 2020
24.05
24.10
22.38
22.52
5,052,799
-1.10(-4.67%)
Feb 24, 2020
23.81
23.87
23.32
23.62
3,425,650
-1.46(-5.81%)
Feb 21, 2020
24.85
25.15
24.30
25.08
3,565,262
-0.16(-0.63%)
Feb 20, 2020
25.25
25.79
25.11
25.24
2,657,716
+0.10(+0.39%)
Feb 19, 2020
25.08
25.33
24.70
25.14
3,341,834
+0.32(+1.28%)
Feb 18, 2020
23.89
24.92
23.80
24.82
3,368,409
+0.66(+2.74%)
Feb 14, 2020
24.77
24.79
24.05
24.16
4,860,620
-0.49(-2.01%)
Feb 13, 2020
25.05
25.18
24.58
24.66
3,961,394
-0.49(-1.97%)
Feb 12, 2020
25.55
25.64
25.11
25.15
3,643,798
+0.27(+1.10%)
Feb 11, 2020
25.24
25.44
24.85
24.88
2,344,491
+0.18(+0.71%)
Feb 10, 2020
24.62
24.74
24.24
24.70
3,407,179
-0.12(-0.50%)
Feb 07, 2020
24.97
25.24
24.72
24.82
3,586,891
-0.73(-2.87%)
Feb 06, 2020
25.57
25.81
24.97
25.56
4,233,932
+0.04(+0.14%)
Feb 05, 2020
25.44
26.00
25.27
25.52
6,607,852
+0.67(+2.70%)
Feb 04, 2020
24.89
25.21
24.78
24.85
5,004,911
+0.51(+2.10%)
Feb 03, 2020
24.07
24.45
23.93
24.34
4,554,443
+0.11(+0.44%)
Jan 31, 2020
24.36
24.43
23.80
24.23
6,015,785
-0.65(-2.63%)
Jan 30, 2020
24.25
24.95
24.17
24.89
4,441,551
+0.08(+0.32%)
Jan 29, 2020
25.59
25.67
24.71
24.81
5,110,953
-0.57(-2.23%)
Jan 28, 2020
25.78
25.85
25.19
25.37
4,689,101
-0.11(-0.42%)
Jan 27, 2020
25.68
26.04
25.26
25.48
4,804,595
-1.00(-3.77%)
Jan 24, 2020
26.49
26.56
25.94
26.47
3,931,821
-0.26(-0.96%)
Jan 23, 2020
26.73
27.05
26.38
26.73
5,453,915
-0.53(-1.94%)
Jan 22, 2020
27.63
27.77
27.23
27.26
5,334,470
-0.77(-2.74%)
Jan 21, 2020
28.38
28.91
27.99
28.03
5,906,461
-0.38(-1.34%)
Jan 17, 2020
28.77
28.91
28.32
28.41
5,234,591
-0.37(-1.30%)
Jan 16, 2020
29.30
29.31
28.68
28.78
5,126,812
-0.38(-1.31%)
Jan 15, 2020
28.90
29.30
28.69
29.17
5,104,429
-0.04(-0.15%)
Jan 14, 2020
27.95
29.37
27.94
29.21
7,017,137
+1.37(+4.94%)
Jan 13, 2020
28.26
28.35
27.70
27.83
5,268,639
-0.32(-1.14%)
Jan 10, 2020
28.13
28.29
27.86
28.16
5,339,127
-0.19(-0.67%)
Jan 09, 2020
28.36
28.43
27.43
28.35
8,728,670
-0.11(-0.40%)
Jan 08, 2020
28.27
28.88
27.86
28.46
15,532,148
+0.19(+0.68%)
Jan 07, 2020
26.03
28.33
25.65
28.27
42,581,124
+5.97(+26.79%)
Jan 06, 2020
22.56
22.59
21.89
22.30
5,142,516
-0.04(-0.19%)
Jan 03, 2020
22.36
22.73
22.20
22.34
6,831,833
+0.29(+1.30%)
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
.