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, 2016
41.85
42.56
40.96
41.04
5,667,872
-0.83(-1.97%)
May 27, 2016
41.42
41.87
41.87
41.87
3,503,711
+0.19(+0.45%)
May 26, 2016
42.01
42.25
41.26
41.68
3,353,157
+0.09(+0.21%)
May 25, 2016
42.24
42.80
41.56
41.59
4,380,554
-0.24(-0.58%)
May 24, 2016
41.76
42.47
41.01
41.84
6,105,083
+0.47(+1.13%)
May 23, 2016
40.77
41.54
40.54
41.37
4,331,821
+0.35(+0.86%)
May 20, 2016
41.06
41.38
40.41
41.02
4,512,844
+0.09(+0.23%)
May 19, 2016
40.09
41.09
38.98
40.93
8,853,966
+0.27(+0.65%)
May 18, 2016
41.43
41.76
39.68
40.66
18,022,150
+1.07(+2.70%)
May 17, 2016
39.40
40.09
38.87
39.59
5,674,372
+0.23(+0.58%)
May 16, 2016
39.06
39.94
39.06
39.36
5,621,992
+1.28(+3.36%)
May 13, 2016
38.48
39.14
37.68
38.08
4,140,334
-0.92(-2.36%)
May 12, 2016
39.48
39.94
38.96
39.00
7,053,159
+0.21(+0.54%)
May 11, 2016
38.13
39.38
37.20
38.79
8,223,549
+0.66(+1.73%)
May 10, 2016
37.79
38.31
37.39
38.13
6,741,671
+0.70(+1.86%)
May 09, 2016
38.39
38.39
37.13
37.44
6,326,949
-1.24(-3.19%)
May 06, 2016
38.75
39.91
38.49
38.67
9,136,065
-0.70(-1.79%)
May 05, 2016
37.29
39.50
37.01
39.38
9,477,705
+2.94(+8.06%)
May 04, 2016
37.53
37.87
35.97
36.44
6,237,766
-1.01(-2.69%)
May 03, 2016
38.10
38.65
36.93
37.44
7,323,232
-1.52(-3.89%)
May 02, 2016
39.22
39.48
38.19
38.96
6,473,714
-0.11(-0.29%)
Apr 29, 2016
40.14
40.42
38.28
39.07
6,543,708
-0.74(-1.86%)
Apr 28, 2016
40.85
41.39
39.71
39.81
4,104,382
-1.52(-3.67%)
Apr 27, 2016
40.53
41.70
40.45
41.33
6,799,468
+1.19(+2.97%)
Apr 26, 2016
39.43
40.23
38.74
40.14
4,808,370
+1.06(+2.70%)
Apr 25, 2016
39.98
40.21
38.78
39.08
4,879,481
-1.29(-3.19%)
Apr 22, 2016
39.70
40.70
39.62
40.37
3,988,889
+1.02(+2.59%)
Apr 21, 2016
39.46
39.95
39.02
39.35
4,982,422
+0.07(+0.18%)
Apr 20, 2016
39.13
39.82
38.48
39.27
5,105,475
+0.11(+0.29%)
Apr 19, 2016
38.42
39.50
37.87
39.16
6,635,388
+1.12(+2.96%)
Apr 18, 2016
35.78
38.32
35.64
38.04
4,627,843
+0.99(+2.67%)
Apr 15, 2016
37.23
37.47
36.68
37.05
4,213,662
-0.65(-1.74%)
Apr 14, 2016
37.61
38.04
37.26
37.70
2,746,135
+0.36(+0.97%)
Apr 13, 2016
37.79
37.80
36.67
37.34
5,295,845
-0.59(-1.56%)
Apr 12, 2016
36.01
38.21
35.69
37.93
7,228,445
+2.38(+6.69%)
Apr 11, 2016
36.43
36.77
35.53
35.55
4,552,618
-0.51(-1.40%)
Apr 08, 2016
36.12
36.75
35.72
36.06
5,796,399
+1.05(+2.99%)
Apr 07, 2016
35.02
35.59
34.41
35.01
3,676,919
-0.41(-1.15%)
Apr 06, 2016
34.03
35.52
33.67
35.42
5,135,235
+1.73(+5.13%)
Apr 05, 2016
33.02
34.29
32.85
33.69
3,618,523
+0.36(+1.09%)
Apr 04, 2016
33.84
34.37
33.18
33.32
4,153,982
-0.48(-1.43%)
Apr 01, 2016
33.78
34.61
33.52
33.81
7,837,915
-0.93(-2.68%)
Mar 31, 2016
34.41
35.00
34.18
34.74
5,511,422
+0.12(+0.35%)
Mar 30, 2016
35.05
35.24
34.21
34.62
4,220,871
+0.06(+0.16%)
Mar 29, 2016
33.79
34.61
33.49
34.56
4,402,022
+0.11(+0.31%)
Mar 28, 2016
34.86
34.93
33.88
34.46
4,577,617
-0.31(-0.90%)
Mar 24, 2016
33.46
34.77
34.77
34.77
6,267,181
+0.70(+2.07%)
Mar 23, 2016
35.07
35.39
33.91
34.06
7,983,744
-1.72(-4.79%)
Mar 22, 2016
34.92
36.53
34.89
35.78
5,502,677
+0.28(+0.78%)
Mar 21, 2016
34.97
36.12
34.69
35.50
4,779,611
+0.18(+0.50%)
Mar 18, 2016
36.49
36.88
34.54
35.32
9,848,613
-0.60(-1.66%)
Mar 17, 2016
35.55
36.31
35.22
35.92
6,994,804
+0.87(+2.48%)
Mar 16, 2016
34.53
35.57
34.24
35.05
7,957,567
+0.94(+2.75%)
Mar 15, 2016
33.47
34.18
33.33
34.11
7,231,352
-0.18(-0.54%)
Mar 14, 2016
33.96
34.80
33.76
34.30
6,676,520
-0.56(-1.59%)
Mar 11, 2016
33.72
34.90
33.72
34.85
8,694,466
+1.94(+5.88%)
Mar 10, 2016
32.67
33.20
31.85
32.92
7,249,405
+0.01(+0.04%)
Mar 09, 2016
33.63
33.94
32.04
32.90
9,329,079
+0.04(+0.13%)
Mar 08, 2016
35.81
35.89
32.83
32.86
11,390,866
-3.45(-9.51%)
Mar 07, 2016
34.18
36.38
33.89
36.31
14,695,214
+2.12(+6.20%)
Mar 04, 2016
32.48
33.77
32.14
34.19
12,334,703
+2.10(+6.54%)
Mar 03, 2016
29.72
32.46
29.72
32.09
14,117,605
+2.22(+7.43%)
Mar 02, 2016
27.28
29.90
27.24
29.87
9,282,086
+2.38(+8.67%)
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
.