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 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%)
May 01, 2009
45.76
48.69
45.44
48.11
7,769,178
+2.57(+5.64%)
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%)
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
.