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
3.839
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%)
Mar 02, 2020
22.19
22.54
21.46
22.22
10,321,648
+0.52(+2.41%)
Feb 28, 2020
20.79
22.22
20.75
21.70
11,762,125
-0.13(-0.60%)
Feb 27, 2020
20.73
23.47
20.36
21.83
10,125,800
+0.56(+2.62%)
Feb 26, 2020
22.20
22.51
21.24
21.27
6,335,340
-0.93(-4.20%)
Feb 25, 2020
23.72
23.76
22.06
22.20
5,125,064
-1.09(-4.67%)
Feb 24, 2020
23.47
23.53
22.99
23.29
3,474,644
-1.44(-5.81%)
Feb 21, 2020
24.50
24.79
23.96
24.73
3,616,252
-0.16(-0.63%)
Feb 20, 2020
24.89
25.43
24.76
24.88
2,695,726
+0.10(+0.39%)
Feb 19, 2020
24.73
24.97
24.35
24.79
3,389,629
+0.31(+1.28%)
Feb 18, 2020
23.55
24.56
23.46
24.47
3,416,584
+0.65(+2.74%)
Feb 14, 2020
24.42
24.44
23.72
23.82
4,930,136
-0.49(-2.01%)
Feb 13, 2020
24.70
24.82
24.23
24.31
4,018,050
-0.49(-1.97%)
Feb 12, 2020
25.19
25.27
24.75
24.80
3,695,911
+0.27(+1.10%)
Feb 11, 2020
24.88
25.08
24.50
24.53
2,378,022
+0.17(+0.71%)
Feb 10, 2020
24.27
24.39
23.90
24.35
3,455,909
-0.12(-0.50%)
Feb 07, 2020
24.62
24.88
24.37
24.47
3,638,191
-0.72(-2.87%)
Feb 06, 2020
25.20
25.45
24.62
25.20
4,294,486
+0.03(+0.14%)
Feb 05, 2020
25.08
25.63
24.92
25.16
6,702,358
+0.66(+2.70%)
Feb 04, 2020
24.54
24.86
24.43
24.50
5,076,491
+0.51(+2.10%)
Feb 03, 2020
23.73
24.11
23.59
23.99
4,619,581
+0.10(+0.44%)
Jan 31, 2020
24.01
24.09
23.46
23.89
6,101,823
-0.64(-2.63%)
Jan 30, 2020
23.91
24.60
23.83
24.53
4,505,074
+0.08(+0.32%)
Jan 29, 2020
25.23
25.31
24.36
24.46
5,184,051
-0.56(-2.23%)
Jan 28, 2020
25.41
25.48
24.84
25.01
4,756,165
-0.10(-0.42%)
Jan 27, 2020
25.32
25.67
24.91
25.12
4,873,311
-0.98(-3.77%)
Jan 24, 2020
26.12
26.19
25.57
26.10
3,988,054
-0.25(-0.96%)
Jan 23, 2020
26.35
26.67
26.01
26.35
5,531,917
-0.52(-1.94%)
Jan 22, 2020
27.24
27.38
26.85
26.88
5,410,764
-0.76(-2.74%)
Jan 21, 2020
27.98
28.50
27.60
27.63
5,990,935
-0.37(-1.34%)
Jan 17, 2020
28.36
28.50
27.92
28.01
5,309,456
-0.37(-1.30%)
Jan 16, 2020
28.88
28.90
28.27
28.38
5,200,135
-0.38(-1.31%)
Jan 15, 2020
28.49
28.88
28.28
28.75
5,177,433
-0.04(-0.15%)
Jan 14, 2020
27.55
28.95
27.55
28.80
7,117,497
+1.35(+4.94%)
Jan 13, 2020
27.86
27.95
27.30
27.44
5,343,992
-0.32(-1.14%)
Jan 10, 2020
27.73
27.89
27.47
27.76
5,415,487
-0.19(-0.67%)
Jan 09, 2020
27.96
28.03
27.05
27.95
8,853,508
-0.11(-0.40%)
Jan 08, 2020
27.87
28.47
27.47
28.06
15,754,290
+0.19(+0.68%)
Jan 07, 2020
25.66
27.93
25.29
27.87
43,190,120
+5.89(+26.79%)
Jan 06, 2020
22.24
22.27
21.58
21.98
5,216,064
-0.04(-0.19%)
Jan 03, 2020
22.04
22.41
21.89
22.02
6,929,542
+0.28(+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
.