Apache Corp $85.11

up +0.94


17/4/2014 06:40 PM  |  NYSE : APA  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
4/17/201483.9785.1983.7485.114,798,120
4/16/201484.0984.6983.1684.173,401,260
4/15/201482.6583.8182.2483.333,773,890
4/14/201482.9283.0081.8782.573,017,590
4/11/201482.4383.1181.9082.092,919,720
4/10/201483.2484.0882.7282.723,384,890
4/9/201484.6384.7582.5983.654,315,220
4/8/201484.4385.5084.0085.182,978,120
4/7/201485.0085.1983.8384.093,070,280
4/4/201485.8586.3285.1685.473,032,060
4/3/201484.3185.4184.2085.362,834,640
4/2/201483.4784.4883.2784.232,001,220
4/1/201482.7983.8282.7083.763,550,760
3/31/201483.8483.9082.4082.952,506,660
3/28/201482.3383.3682.0483.023,210,430
3/27/201481.5882.4881.1782.082,516,080
3/26/201482.2482.4981.3981.462,575,050
3/25/201481.3281.9981.2181.933,133,440
3/24/201480.8981.3980.6380.772,203,940
3/21/201480.6681.3980.2980.714,360,480
3/20/201479.3380.2178.8480.051,805,970
3/19/201480.1680.2479.0079.331,945,460
3/18/201479.3580.4879.2380.042,447,820
3/17/201479.5079.7679.0079.371,569,430
3/14/201479.0379.3778.4079.232,448,640
3/13/201479.2279.5878.5878.992,519,460
3/12/201478.9479.6778.7079.192,444,960
3/11/201480.4981.2679.3679.552,187,730
3/10/201479.8580.6179.5580.502,781,870
3/7/201479.9880.2679.6080.052,125,710
3/6/201479.0479.8578.7679.523,458,070
3/5/201480.1780.3778.8379.013,976,240
3/4/201480.2480.7779.5180.483,578,760
3/3/201479.0080.7878.9879.864,064,790
2/28/201479.7180.1479.0579.295,037,800
2/27/201479.6179.8579.0879.594,270,870
2/26/201483.0183.1079.7879.826,759,520
2/25/201484.0684.0682.2483.093,982,680
2/24/201485.0185.8384.2584.333,861,330
2/21/201484.9185.9584.5384.563,571,130
2/20/201484.1784.5883.7484.362,835,080
2/19/201483.2685.2982.8184.073,748,840
2/18/201483.4283.7682.5383.323,364,630
2/14/201481.1583.8281.0583.394,410,730
2/13/201479.5381.1778.5380.965,583,290
2/12/201481.7881.9881.1081.282,318,670
2/11/201480.0881.8079.1881.382,874,430
2/10/201481.4681.5980.2880.752,164,320
2/7/201480.4681.6280.2681.403,529,140
2/6/201478.3380.0978.2979.922,431,560
2/5/201478.6978.8377.3178.023,694,480
2/4/201479.2479.5578.4678.503,155,350
2/3/201480.2680.6378.6978.733,198,270
1/31/201480.3080.9579.8480.262,425,470
1/30/201481.6981.7080.6781.281,453,250
1/29/201481.3381.9180.8081.022,009,750
1/28/201481.0282.6381.0081.992,213,420
1/27/201481.9382.0080.6281.183,540,820
1/24/201483.4083.5582.1382.423,194,200
1/23/201484.1784.7483.2383.592,154,440
1/22/201484.7685.2283.3684.532,444,880
1/21/201484.7885.2384.3184.492,090,780
1/17/201485.9085.9084.2884.312,859,100
1/16/201484.2585.9583.7585.903,187,670
1/15/201485.8586.0484.2684.442,970,210
1/14/201484.5085.8284.5085.693,453,660
1/13/201485.9586.4184.0684.292,583,830
1/10/201485.9586.4685.6486.202,389,190
1/9/201486.4987.0085.4386.092,141,940
1/8/201487.5687.5886.3686.652,712,800
1/7/201486.4287.9186.1387.902,812,790
1/6/201485.7686.4785.1286.312,316,500
1/3/201485.8086.7385.3885.542,259,390
1/2/201485.8285.9785.1685.482,565,380
12/31/201386.1586.4285.5085.942,331,120
12/30/201387.1687.8386.1186.161,635,110
12/27/201386.3987.0485.8886.681,501,400
12/26/201386.5086.7585.9086.311,232,110
12/24/201386.1086.4885.8186.21822,141
12/23/201387.0487.6385.8785.962,217,830
12/20/201386.5287.1586.4186.412,967,660
12/19/201385.5486.8085.3486.592,216,960
12/18/201385.5386.0084.1585.872,366,530
12/17/201385.6985.9785.2485.283,413,200
12/16/201386.0486.8485.6586.142,636,270
12/13/201385.7886.5085.3086.162,618,440
12/12/201385.7786.4885.0786.033,522,530
12/11/201387.9088.2086.1486.422,539,250
12/10/201388.5089.5187.6887.882,493,120
12/9/201389.0390.0388.2488.982,662,740
12/6/201390.9491.0588.9589.022,363,540
12/5/201389.5290.8289.1189.842,759,160
12/4/201390.6591.2789.5489.892,148,160
12/3/201391.2891.3489.9090.562,843,890
12/2/201391.2291.8590.7091.202,066,810
11/29/201391.9492.2890.8791.491,178,290
11/27/201393.4293.7391.5192.042,586,440
11/26/201393.2494.5592.6793.742,588,550
11/25/201393.8594.0792.1593.242,012,480
11/22/201393.9994.7793.4194.422,104,480
Trading Center