Apache Corp $100.34

up +1.07


20/8/2014 04:00 PM  |  NYSE : APA  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
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
7/8/201498.5999.4398.2998.462,621,490
7/7/2014100.46100.4698.8499.051,945,519
7/3/201499.85100.2299.40100.031,086,170
7/2/2014100.00100.5099.4099.852,019,999
7/1/2014100.95101.44100.14100.511,955,028
6/30/201499.81101.9899.69100.623,729,632
6/27/201499.4799.8598.9699.762,011,787
6/26/201499.6199.7098.7299.691,947,730
6/25/201499.1099.5598.1999.383,205,620
6/24/2014101.62101.7298.5198.853,273,670
6/23/2014101.48102.34101.00101.603,985,233
6/20/2014100.19100.8499.73100.694,327,926
6/19/201499.13100.4098.98100.023,091,000
6/18/201498.0499.7297.9099.603,067,162
6/17/201497.7498.2697.3298.003,183,278
6/16/201497.9098.2797.5298.202,473,086
6/13/201496.8797.7496.5197.662,778,922
6/12/201495.7897.1595.7596.313,204,672
6/11/201494.6895.6094.5195.412,331,330
6/10/201494.4695.1794.1695.052,533,358
6/9/201494.2995.6193.8994.654,058,679
6/6/201492.8594.7992.7594.314,109,632
6/5/201492.6893.3692.3193.171,914,240
6/4/201491.9392.8691.9392.502,189,857
6/3/201492.1992.5291.5392.003,466,375
6/2/201493.0993.3392.4392.641,865,498
5/30/201492.5993.4092.2293.223,762,257
5/29/201491.9593.2491.7293.064,409,630
5/28/201490.6291.9690.6291.764,467,193
5/27/201490.3690.7989.7790.361,929,594
5/23/201490.3390.6190.0690.183,204,141
5/22/201490.2690.8089.8690.342,098,514
5/21/201490.0490.3889.4490.291,740,121
5/20/201489.0090.3088.9589.732,314,188
5/19/201488.3489.8588.2189.333,648,849
5/16/201488.8489.1588.0088.784,010,074
5/15/201489.8689.8688.1888.923,450,680
5/14/201490.0590.3289.7989.872,700,985
5/13/201490.3190.6989.8190.022,213,994
5/12/201489.2090.1088.9090.043,362,008
5/9/201488.5089.5987.8488.894,973,373
5/8/201488.5889.9786.8388.033,996,418
5/7/201487.0588.1386.5787.763,872,491
5/6/201487.0287.5986.4286.423,547,621
5/5/201486.5387.2586.3386.962,573,259
5/2/201487.0087.8286.7786.961,834,046
5/1/201486.7787.2386.3687.043,636,180
4/30/201487.2587.4486.4586.803,681,285
4/29/201487.5088.6987.4787.832,486,648
4/28/201487.3787.5586.0986.812,862,042
4/25/201487.4687.8786.4387.283,530,445
4/24/201487.7988.3987.3887.962,631,462
4/23/201486.1488.3286.1087.585,507,257
4/22/201485.3886.4084.7886.203,000,882
4/21/201485.0085.8284.7585.803,190,444
4/17/201483.9785.1983.7485.114,798,124
4/16/201484.0984.6983.1684.173,401,264
4/15/201482.6583.8182.2483.333,773,887
4/14/201482.9283.0081.8782.573,017,586
4/11/201482.4383.1181.9082.092,919,718
4/10/201483.2484.0882.7282.723,384,889
4/9/201484.6384.7582.5983.654,315,224
4/8/201484.4385.5084.0085.182,978,118
4/7/201485.0085.1983.8384.093,070,283
4/4/201485.8586.3285.1685.473,032,065
4/3/201484.3185.4184.2085.362,834,644
4/2/201483.4784.4883.2784.232,001,219
4/1/201482.7983.8282.7083.763,550,757
3/31/201483.8483.9082.4082.952,506,665
Trading Center