$37.58 -1.47 (%) Apache Corp - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
2/8/201638.2038.3636.8737.586,316,256
2/5/201640.3040.3138.4639.056,399,310
2/4/201642.0643.8040.4940.747,533,610
2/3/201639.7341.3037.7641.245,386,858
2/2/201639.5040.0738.4538.556,274,964
2/1/201641.2741.7540.2440.825,037,363
1/29/201640.9842.5440.9242.545,464,406
1/28/201640.7640.9838.9840.604,289,635
1/27/201637.6740.2637.4038.635,722,699
1/26/201638.3538.8137.0838.037,572,498
1/25/201638.3640.6437.3837.435,861,424
1/22/201638.9940.0637.6439.387,053,570
1/21/201634.3337.5934.1237.247,468,009
1/20/201633.2735.3532.2034.618,741,822
1/19/201635.5035.6933.8034.488,317,471
1/15/201635.2435.9133.5635.3310,127,406
1/14/201635.8837.6435.2637.036,544,390
1/13/201635.9437.2235.3635.608,596,950
1/12/201635.5535.6934.1935.429,004,938
1/11/201636.6736.8634.3735.068,342,725
1/8/201636.8637.5935.0736.6510,452,313
1/7/201637.3738.6336.2336.557,105,869
1/6/201642.1042.1238.4538.537,076,709
1/5/201643.5044.0342.1443.535,435,254
1/4/201644.2545.1143.7544.434,746,775
12/31/201544.5045.0944.3944.472,975,550
12/30/201544.5945.6444.5644.813,942,562
12/29/201545.9146.3445.0445.452,969,178
12/28/201544.7145.3044.3944.923,611,305
12/24/201546.0646.5645.1645.801,608,438
12/23/201543.8745.8143.5245.714,673,032
12/22/201542.9143.5442.3542.785,760,858
12/21/201542.6743.0741.9842.534,425,592
12/18/201542.8043.8042.5642.695,981,098
12/17/201544.7045.1842.7042.958,073,464
12/16/201544.9145.4444.2544.805,097,777
12/15/201543.7645.3743.7645.275,154,494
12/14/201542.5044.1841.6043.495,468,196
12/11/201545.2545.5142.6842.926,171,281
12/10/201544.5946.5444.3946.194,585,757
12/9/201545.0245.9944.5244.954,485,181
12/8/201543.4245.3242.9244.875,535,489
12/7/201544.7345.0943.6044.227,113,992
12/4/201544.9646.0443.7445.794,252,925
12/3/201547.7448.1045.5645.765,003,149
12/2/201548.7749.2847.0147.323,538,329
12/1/201549.3449.7348.6349.152,597,300
11/30/201549.7649.9948.8549.183,373,915
11/27/201549.7050.1949.2149.421,317,427
11/25/201550.4250.9449.9050.352,455,821
11/24/201549.1551.4449.0850.914,687,398
11/23/201548.8549.5748.3848.853,041,592
11/20/201549.6450.0048.8149.102,518,542
11/19/201549.6550.0048.4949.542,994,492
11/18/201550.5051.1148.6850.103,659,440
11/17/201550.2250.8149.2749.713,413,469
11/16/201549.1050.5048.2850.493,795,028
11/13/201548.8149.8547.9748.974,233,321
11/12/201548.3150.0647.3048.906,250,137
11/11/201550.0051.7948.8349.407,808,973
11/10/201553.7856.3151.8753.3110,634,924
11/9/201553.5055.0252.0453.9415,139,930
11/6/201548.8949.3346.8947.675,005,164
11/5/201548.3350.9448.0749.275,202,269
11/4/201550.0750.6648.6649.396,189,787
11/3/201548.3750.2048.2749.875,676,861
11/2/201546.7448.1446.5547.944,280,007
10/30/201546.8547.8046.2247.134,505,375
10/29/201545.7147.4545.5846.583,828,479
10/28/201544.2246.6243.7646.053,983,341
10/27/201544.4144.4142.6444.146,237,885
10/26/201546.3546.4545.1945.383,546,130
10/23/201545.5346.7945.1046.493,528,854
10/22/201545.4146.3444.9145.973,550,857
10/21/201545.7046.0744.9845.084,119,400
10/20/201545.0746.1944.8245.922,900,165
10/19/201545.8245.8845.0145.334,832,490
10/16/201546.9747.1045.9146.523,787,600
10/15/201545.4646.8545.2346.754,257,263
10/14/201544.5145.9644.1945.693,691,127
10/13/201544.4245.1443.6244.595,280,279
10/12/201546.5646.5644.3444.954,507,290
10/9/201547.4647.6045.9746.474,187,717
10/8/201545.8547.6345.6747.155,336,984
10/7/201546.7647.9844.4545.936,109,252
10/6/201544.0946.3143.9646.126,342,241
10/5/201543.1044.4042.8343.984,899,837
10/2/201539.1942.8139.1042.615,926,313
10/1/201539.9241.0239.3139.727,268,995
9/30/201537.4739.2937.3439.166,992,863
9/29/201536.6237.1635.7937.125,517,482
9/28/201537.6337.7336.1636.205,752,906
9/25/201538.2838.6237.6338.204,233,342
9/24/201537.0338.4136.5437.885,795,249
9/23/201538.7438.9137.1037.274,393,088
9/22/201538.5739.6738.3738.635,787,657
9/21/201540.0240.2339.2139.344,781,050
9/18/201541.1041.3839.3739.659,085,435
9/17/201543.0743.7841.8941.997,923,717
9/16/201540.7943.1740.7543.049,020,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center