$64.09 -8.15 (%) Apache Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
11/26/201473.0973.2271.9572.242,976,463
11/25/201476.0076.1573.2073.363,868,850
11/24/201475.4575.9374.4475.815,173,502
11/21/201475.8076.3174.7375.704,970,730
11/20/201472.2474.3971.9274.244,667,505
11/19/201472.4072.4071.4172.054,645,121
11/18/201471.7972.6871.2172.073,275,068
11/17/201473.0073.0271.5972.094,765,586
11/14/201472.3173.6471.5573.354,153,452
11/13/201473.3073.5770.9472.074,141,493
11/12/201474.9975.3673.6573.702,730,079
11/11/201475.3975.7274.1175.412,557,153
11/10/201477.1777.5774.5675.103,840,452
11/7/201475.8076.7075.1676.524,094,119
11/6/201473.9875.4872.7475.444,763,941
11/5/201475.6676.1674.2775.563,964,748
11/4/201475.4276.0073.5874.215,463,144
11/3/201478.0278.6576.1676.405,192,289
10/31/201475.8977.2874.5977.203,613,765
10/30/201475.3576.4074.5975.812,754,165
10/29/201475.9677.2375.6976.393,288,726
10/28/201473.5775.6972.9075.244,255,677
10/27/201474.5274.5272.4773.054,162,813
10/24/201475.8476.1174.5975.812,237,854
10/23/201474.8176.8774.6376.084,556,840
10/22/201475.4876.2773.8273.873,858,283
10/21/201473.6175.6573.5475.534,278,783
10/20/201473.0573.3271.7672.934,547,756
10/17/201474.4075.3172.7272.856,391,817
10/16/201470.8374.5370.6673.236,225,403
10/15/201472.5172.8969.2872.6710,104,736
10/14/201476.4177.2774.1474.404,407,840
10/13/201479.9080.7275.8475.935,009,350
10/10/201481.4882.1479.3179.914,893,203
10/9/201484.8085.1981.7981.883,215,194
10/8/201483.7785.4682.9785.433,927,096
10/7/201485.4686.5584.1584.213,126,003
10/6/201487.4187.4185.7686.196,633,680
10/3/201488.7789.0686.7786.954,516,642
10/2/201490.0690.1387.6888.745,087,359
10/1/201493.5993.8790.7791.054,988,022
9/30/201494.4194.6792.8493.873,647,322
9/29/201493.3394.9292.9894.681,824,648
9/26/201493.3695.1792.9594.621,507,674
9/25/201495.0395.1493.3193.311,892,596
9/24/201494.3995.5392.9094.852,817,588
9/23/201494.4795.9794.3095.061,647,693
9/22/201496.0996.4294.2594.522,601,895
9/19/201497.5597.9796.5196.512,565,982
9/18/201497.8898.2796.5497.011,908,701
9/17/201498.2798.5797.3397.503,594,906
9/16/201497.2798.7597.1397.822,296,255
9/15/201495.9297.3295.2297.121,858,901
9/12/201497.2597.5096.0896.241,623,443
9/11/201496.1097.6795.8197.632,090,149
9/10/201496.7497.3695.9197.282,609,381
9/9/201497.9098.5996.6497.112,749,381
9/8/201498.8098.8697.3597.932,198,829
9/5/201498.2699.7098.2699.532,536,754
9/4/2014100.21100.8798.1098.762,218,834
9/3/2014101.33102.00100.26100.362,137,478
9/2/2014101.82101.9199.56100.162,349,913
8/29/2014100.81102.03100.81101.833,029,757
8/28/2014101.45101.87101.04101.372,163,987
8/27/2014101.66102.29101.02101.531,647,059
8/26/2014101.50102.55101.41101.552,040,129
8/25/2014100.12101.66100.03101.431,757,605
8/22/2014100.95100.9599.7199.821,656,975
8/21/2014100.02101.4299.56101.131,887,894
8/20/201499.34100.4798.65100.342,447,045
8/19/201498.8399.8998.8399.272,441,574
8/18/201499.3199.8797.6098.502,695,135
8/15/201498.4499.1197.8798.683,567,823
8/14/201499.0599.3497.6897.942,861,701
8/13/201498.79100.0098.2998.602,302,325
8/12/201499.5899.8698.0098.472,691,089
8/11/2014100.40101.1199.7199.871,887,509
8/8/201498.99100.7098.64100.381,895,275
8/7/2014100.44100.6697.9198.572,904,147
8/6/201498.91101.6798.8899.952,386,721
8/5/2014101.71101.7198.4599.384,064,709
8/4/201499.88102.6099.70102.293,956,835
8/1/2014102.35102.6999.75100.324,280,390
7/31/2014103.08104.57101.90102.666,191,450
7/30/2014102.19102.65100.75101.292,321,340
7/29/2014100.99101.96100.71101.321,934,691
7/28/2014101.39101.94100.64101.271,803,254
7/25/2014102.24103.44101.16101.851,317,339
7/24/2014103.36103.37102.38102.603,707,618
7/23/2014102.98103.51101.47103.483,972,849
7/22/2014103.72104.00102.22103.125,868,310
7/21/201498.4298.6997.8198.561,441,459
7/18/201499.0499.2498.2098.582,143,493
7/17/2014100.00101.5098.8198.912,912,603
7/16/201498.5099.9098.4699.872,525,994
7/15/201497.9998.8097.3297.942,605,452
7/14/201497.9398.9197.9298.551,950,816
7/11/201498.7299.0997.3797.402,191,886
7/10/201498.4299.6297.8899.222,202,967
7/9/201498.5099.7598.4799.651,952,727
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center