APACHE $84.54

up +0.46


21/5/2013 02:21 PM  |  NYSE : APA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

APA historical data

Date Open High Low Close Volume
5/20/2013 81.30 84.20 81.23 84.08 47289
5/17/2013 81.03 81.69 80.55 81.30 43762
5/16/2013 81.90 81.94 80.88 80.89 30295
5/15/2013 82.73 82.81 80.85 81.89 33031
5/14/2013 83.41 83.80 82.61 83.03 35215
5/13/2013 81.84 83.50 81.84 83.28 46900
5/10/2013 81.07 83.41 80.62 83.33 58266
5/9/2013 78.51 81.85 78.51 81.47 97677
5/8/2013 76.80 77.83 76.10 77.76 37020
5/7/2013 76.51 77.58 76.31 76.70 28440
5/6/2013 75.25 76.34 75.01 76.02 22108
5/3/2013 74.30 75.91 74.30 75.24 25915
5/2/2013 73.68 73.97 72.51 73.80 23918
5/1/2013 73.45 73.88 72.53 73.42 32787
4/30/2013 73.55 73.94 72.41 73.88 33371
4/29/2013 72.63 73.67 71.71 73.16 21721
4/26/2013 72.57 72.69 71.40 72.27 21062
4/25/2013 71.61 73.26 71.12 72.48 36986
4/24/2013 70.82 71.49 70.52 71.34 31591
4/23/2013 69.50 70.77 69.17 70.46 35284
4/22/2013 69.12 69.45 67.91 69.21 32132
4/19/2013 71.25 71.30 68.57 68.84 56573
4/18/2013 70.18 71.05 69.85 70.82 48339
4/17/2013 71.41 72.00 70.60 71.45 50528
4/16/2013 73.38 74.00 70.52 72.05 55980
4/15/2013 74.34 74.52 72.59 72.62 39834
4/12/2013 75.95 76.02 74.99 75.09 36725
4/11/2013 75.89 76.78 75.69 76.52 29781
4/10/2013 75.75 76.12 75.24 75.63 25094
4/9/2013 74.60 75.87 74.03 75.49 23595
4/8/2013 74.20 74.77 73.97 74.64 21768
4/5/2013 74.10 74.79 73.58 74.20 34063
4/4/2013 74.96 75.65 74.40 75.00 24499
4/3/2013 76.07 76.09 74.40 74.85 31445
4/2/2013 76.87 76.87 75.84 76.16 25671
4/1/2013 77.21 77.25 75.70 76.71 27554
3/28/2013 75.93 78.08 75.86 77.16 60261
3/27/2013 74.01 75.98 73.68 75.93 44166
3/26/2013 75.05 75.21 74.30 74.40 38801
3/25/2013 74.65 75.15 74.29 74.63 28068
3/22/2013 74.48 75.25 74.23 74.47 29362
3/21/2013 74.91 75.33 74.12 74.15 28856
3/20/2013 75.27 75.53 74.35 75.37 25777
3/19/2013 75.78 75.91 74.14 74.66 28358
3/18/2013 74.68 76.34 74.67 75.72 32836
3/15/2013 75.13 76.24 74.70 75.68 46655
3/14/2013 75.45 75.99 75.23 75.48 26472
3/13/2013 75.18 75.60 75.07 75.28 19388
3/12/2013 75.53 75.87 75.16 75.27 22894
3/11/2013 75.43 75.73 74.51 75.51 27303
3/8/2013 76.06 76.17 75.42 75.65 24948
3/7/2013 74.51 76.48 74.24 75.65 54201
3/6/2013 73.38 73.77 73.01 73.55 30995
3/5/2013 73.21 73.44 72.72 72.85 33054
3/4/2013 73.45 73.85 72.20 72.73 45284
3/1/2013 73.56 74.12 72.76 73.75 37942
2/28/2013 74.26 74.80 73.85 74.27 35070
2/27/2013 73.35 74.80 73.35 74.38 39526
2/26/2013 73.69 74.19 72.62 73.56 41876
2/25/2013 76.04 76.04 73.25 73.25 39724
2/22/2013 75.42 75.85 74.78 75.40 29840
2/21/2013 75.20 75.64 74.48 75.11 45689
2/20/2013 77.22 77.26 75.41 75.48 59086
2/19/2013 76.84 77.36 76.27 77.30 58548
2/15/2013 80.08 80.16 76.61 76.85 108303
2/14/2013 83.72 84.00 80.11 80.33 86542
2/13/2013 84.18 84.43 83.70 84.33 31677
2/12/2013 84.06 84.43 83.33 84.18 27359
2/11/2013 84.81 85.47 83.73 83.81 22075
2/8/2013 84.13 85.18 84.11 84.65 21817
2/7/2013 85.10 85.10 83.52 83.74 25846
2/6/2013 84.54 85.16 84.10 84.91 22533
2/5/2013 83.95 85.62 83.90 85.24 28827
2/4/2013 84.76 84.80 83.36 83.57 30972
2/1/2013 84.60 85.50 83.87 85.36 33406
1/31/2013 84.13 84.42 83.50 83.76 29397
1/30/2013 85.41 86.35 84.21 84.36 33044
1/29/2013 83.73 85.58 83.57 85.38 37134
1/28/2013 84.45 84.45 83.10 83.73 24448
1/25/2013 83.51 84.48 83.50 84.15 33826
1/24/2013 82.16 83.77 82.13 83.24 34451
1/23/2013 82.45 82.95 81.95 82.06 22697
1/22/2013 81.79 82.60 80.91 82.58 27243
1/18/2013 81.33 82.00 81.25 81.82 29883
1/17/2013 80.96 81.54 80.40 81.32 21636
1/16/2013 80.19 80.97 79.94 80.83 21061
1/15/2013 79.81 80.44 79.32 80.40 19262
1/14/2013 80.36 80.89 79.92 80.33 14486
1/11/2013 80.60 80.81 79.95 80.57 19423
1/10/2013 80.20 80.72 79.68 80.71 22646
1/9/2013 80.43 80.51 79.25 79.60 25350
1/8/2013 80.17 80.25 79.40 79.91 27213
1/7/2013 81.80 81.99 80.12 80.35 47134
1/4/2013 82.20 83.72 81.91 83.20 30948
1/3/2013 80.60 82.44 80.04 81.82 30952
1/2/2013 80.00 80.75 79.53 80.74 34688
12/31/2012 76.67 78.54 76.49 78.50 24603
12/28/2012 77.58 77.87 77.02 77.05 21958
12/27/2012 78.20 78.48 77.17 78.24 21246
12/26/2012 79.15 79.34 78.16 78.24 17797
Marketplace
Trading Center