$53.88 +1.88 (%) Apache Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:05 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
6/27/201653.8854.1651.3852.004,084,473
6/24/201655.5056.9254.8054.866,229,095
6/23/201657.1458.1856.5458.163,879,827
6/22/201656.6256.8555.7556.432,806,740
6/21/201654.8257.0054.2756.632,897,007
6/20/201654.9955.6254.4555.322,245,993
6/17/201653.7754.4753.5453.873,163,326
6/16/201653.6253.6251.9153.003,027,880
6/15/201654.3155.4153.7754.532,548,722
6/14/201653.6955.3753.4754.763,349,303
6/13/201653.0354.5552.5353.843,042,498
6/10/201655.1655.5953.0353.523,236,928
6/9/201656.2256.9655.6555.833,068,912
6/8/201659.0059.0256.6957.003,499,038
6/7/201656.2258.4456.1358.214,089,163
6/6/201655.4755.8454.8755.622,460,123
6/3/201655.9256.3454.1754.582,866,324
6/2/201655.5156.0154.8655.842,683,986
6/1/201656.4956.8655.1856.173,818,449
5/31/201658.2659.2557.0357.144,071,045
5/27/201657.6658.3757.0058.292,516,649
5/26/201658.4958.8257.4558.032,408,462
5/25/201658.8159.5957.8657.913,146,407
5/24/201658.1459.1357.0758.254,385,079
5/23/201656.7657.8456.4457.603,111,404
5/20/201657.1757.6156.2757.113,241,427
5/19/201655.8257.2154.2756.986,359,511
5/18/201657.6858.2155.2156.6112,947,414
5/17/201654.8655.8154.1255.124,075,714
5/16/201654.3855.6054.3854.804,038,091
5/13/201653.5854.4952.4753.022,973,865
5/12/201654.9755.6054.2454.305,066,051
5/11/201653.0854.8251.7954.015,906,703
5/10/201652.6153.3452.0653.094,842,319
5/9/201653.4553.4551.6952.124,544,538
5/6/201653.9555.5753.5953.846,562,133
5/5/201651.9155.0051.5254.826,807,847
5/4/201652.2552.7350.0850.734,480,381
5/3/201653.0553.8251.4152.135,260,035
5/2/201654.6154.9753.1754.244,649,855
4/29/201655.8956.2753.2954.404,700,129
4/28/201656.8857.6355.2855.432,948,442
4/27/201656.4358.0656.3157.544,883,833
4/26/201654.8956.0153.9355.883,453,693
4/25/201655.6655.9853.9954.413,504,770
4/22/201655.2756.6655.1656.202,865,087
4/21/201654.9455.6254.3354.783,578,709
4/20/201654.4855.4453.5854.683,667,094
4/19/201653.9855.5053.2155.024,722,728
4/18/201650.2753.8750.0753.443,293,819
4/15/201652.3152.6451.5452.052,999,030
4/14/201652.8453.4552.3552.971,954,533
4/13/201653.1053.1151.5252.463,769,262
4/12/201650.5953.6950.1453.295,144,970
4/11/201651.1851.6649.9249.953,240,278
4/8/201650.7551.6450.1850.664,125,526
4/7/201649.2150.0148.3549.192,617,009
4/6/201647.8149.9047.3149.763,654,950
4/5/201646.4048.1846.1547.332,575,446
4/4/201647.5448.2946.6246.822,956,553
4/1/201647.4648.6347.0947.505,578,554
3/31/201648.3549.1848.0248.813,922,697
3/30/201649.2549.5148.0748.643,004,361
3/29/201647.4848.6347.0548.563,133,264
3/28/201648.9849.0847.6048.413,258,071
3/24/201647.0148.8646.5948.854,460,602
3/23/201649.2849.7347.6547.865,682,471
3/22/201649.0651.3249.0250.273,916,473
3/21/201649.1450.7548.7449.883,401,838
3/18/201651.2751.8148.5349.637,009,647
3/17/201649.9551.0249.4850.474,978,518
3/16/201648.5149.9848.1149.255,663,715
3/15/201647.0348.0246.8347.935,146,839
3/14/201647.7248.9047.4348.194,751,943
3/11/201647.3849.0447.3748.976,188,195
3/10/201645.9046.6544.7546.255,159,897
3/9/201647.2547.6945.0146.236,639,874
3/8/201650.3250.4246.1246.178,107,619
3/7/201648.0351.1147.6251.0210,459,583
3/4/201645.6348.9445.1648.048,779,095
3/3/201641.7545.6041.7545.0910,048,501
3/2/201638.3342.0138.1641.976,606,527
3/1/201638.4738.6836.2638.625,884,671
2/29/201639.4939.5037.6938.285,330,298
2/26/201639.0940.4838.4039.475,546,292
2/25/201637.9338.9336.0937.797,965,059
2/24/201636.9538.7236.2138.607,817,959
2/23/201638.8939.7837.8637.885,480,543
2/22/201638.3439.7538.3439.614,702,658
2/19/201637.9037.9736.2737.335,614,436
2/18/201640.7740.8937.9238.806,684,201
2/17/201638.2240.3437.9140.065,128,676
2/16/201637.1937.8836.6437.474,274,258
2/12/201634.9736.9434.6636.535,812,264
2/11/201634.3535.0433.2334.385,881,086
2/10/201635.4136.3335.0135.335,325,086
2/9/201636.5337.1334.2935.587,548,006
2/8/201638.2038.3636.8737.586,316,256
2/5/201640.3040.3138.4639.056,399,310
2/4/201642.0643.8040.4940.747,533,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center