$66.39 +0.04 (%) Apache Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
12/6/201665.6266.7664.0666.352,148,338
12/5/201665.9867.7665.7666.413,595,636
12/2/201665.0965.9064.6465.112,072,971
12/1/201667.3967.6364.7265.144,643,623
11/30/201664.8966.8363.6765.956,955,994
11/29/201659.7661.4758.0560.744,391,339
11/28/201663.4163.6161.2561.354,022,125
11/25/201663.1463.6562.4062.841,831,983
11/23/201662.1863.8162.0063.652,339,919
11/22/201663.5663.9761.1262.473,304,613
11/21/201663.7064.4062.6063.273,446,243
11/18/201661.6062.7461.3562.082,753,635
11/17/201663.4863.7461.1461.402,974,241
11/16/201662.7863.6262.1462.452,995,183
11/15/201659.9663.5059.9663.396,053,676
11/14/201657.5358.9857.2258.932,993,417
11/11/201657.9558.9856.9757.723,518,077
11/10/201658.0458.6057.2358.323,272,272
11/9/201657.0359.0856.7958.023,270,482
11/8/201656.9457.6456.5056.932,338,623
11/7/201657.6057.7656.1957.454,614,505
11/4/201655.2056.7954.6156.146,235,546
11/3/201658.4658.4654.7355.528,755,974
11/2/201659.1860.1858.5459.464,963,101
11/1/201660.3260.3658.3859.532,778,762
10/31/201660.4260.7459.3959.482,590,945
10/28/201661.6362.6260.2060.723,640,812
10/27/201661.9962.7361.2561.702,405,243
10/26/201660.0261.9859.9161.683,093,697
10/25/201661.5761.9960.3960.572,163,457
10/24/201662.2562.5360.4761.583,019,002
10/21/201662.9763.1361.8762.193,176,498
10/20/201663.5163.8462.6063.483,449,160
10/19/201663.5064.9163.0064.323,624,739
10/18/201662.4463.6962.4262.834,125,723
10/17/201661.6462.2060.6361.853,512,024
10/14/201662.6262.7861.6261.773,580,306
10/13/201662.0062.7360.5162.074,738,727
10/12/201662.7163.1761.8362.713,325,818
10/11/201663.9064.1862.4262.872,971,356
10/10/201663.9865.0063.7164.162,357,116
10/7/201664.2564.6062.7763.333,922,773
10/6/201664.8565.1763.7164.093,369,492
10/5/201664.9665.7164.3664.653,451,217
10/4/201664.1665.8163.0363.796,326,980
10/3/201663.7364.6462.8963.952,899,987
9/30/201664.3365.0963.7563.875,292,485
9/29/201663.3266.0062.9363.747,894,833
9/28/201660.0764.0659.5363.708,110,999
9/27/201659.0259.8858.1159.594,282,437
9/26/201661.1161.2159.8559.943,945,899
9/23/201660.1761.4459.1660.026,190,895
9/22/201661.5762.1960.7861.007,239,837
9/21/201658.2160.9458.0960.897,520,898
9/20/201657.5858.4657.3357.493,003,063
9/19/201659.0959.2557.7657.853,261,981
9/16/201657.7358.8657.5658.565,097,992
9/15/201657.2158.7456.9058.704,960,317
9/14/201657.1158.8156.5656.755,045,256
9/13/201658.6059.6057.2057.517,544,599
9/12/201659.0860.1958.3059.906,267,853
9/9/201658.4959.7858.3459.409,468,778
9/8/201656.5659.3356.0059.0510,856,939
9/7/201656.9758.9954.7855.1314,583,568
9/6/201651.3852.0050.7351.672,223,823
9/2/201650.3451.5450.3251.292,479,335
9/1/201649.3549.8648.5349.793,730,974
8/31/201651.8952.0249.6449.704,318,643
8/30/201653.1053.8352.1552.431,560,592
8/29/201652.0553.1551.8552.831,350,740
8/26/201652.7953.1852.0052.351,846,007
8/25/201652.5853.0451.9652.511,704,647
8/24/201652.9753.3352.6052.741,730,182
8/23/201653.0753.4852.5153.392,715,262
8/22/201652.5853.3052.3253.151,926,494
8/19/201653.3953.7052.9753.492,046,781
8/18/201651.9953.7551.7753.603,314,970
8/17/201650.8151.9450.4551.633,073,020
8/16/201649.6751.3448.8750.973,756,938
8/15/201649.3750.0749.0949.882,948,672
8/12/201649.7050.1548.9049.012,791,208
8/11/201649.3450.2848.9449.593,053,477
8/10/201650.4050.7948.7148.783,211,808
8/9/201650.6650.8449.8250.233,316,497
8/8/201650.1551.7550.0750.674,476,904
8/5/201649.9050.0648.0549.645,645,717
8/4/201651.1852.9049.9450.185,225,768
8/3/201650.1551.8749.4051.734,234,178
8/2/201650.5050.8348.8249.942,556,020
8/1/201651.8252.0049.6249.873,433,324
7/29/201651.1552.7451.0052.502,493,592
7/28/201651.7252.4951.5451.841,919,516
7/27/201652.8253.8951.3751.762,393,734
7/26/201651.6952.8751.5852.751,828,611
7/25/201653.0453.2551.6551.972,741,749
7/22/201653.9054.2553.1753.652,215,548
7/21/201654.7555.9353.2753.402,815,555
7/20/201654.3555.0653.4154.602,134,868
7/19/201656.1156.2854.9155.112,228,560
7/18/201656.9157.0756.0856.332,406,966
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center