$58.03 +0.12 (%) Apache Corp - New York Stock Exchange, Inc.

May. 26, 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
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
2/3/201639.7341.3037.7641.245,386,858
2/2/201639.5040.0738.4538.556,274,964
2/1/201641.2741.7540.2440.825,037,363
1/29/201640.9842.5440.9242.545,464,406
1/28/201640.7640.9838.9840.604,289,635
1/27/201637.6740.2637.4038.635,722,699
1/26/201638.3538.8137.0838.037,572,498
1/25/201638.3640.6437.3837.435,861,424
1/22/201638.9940.0637.6439.387,053,570
1/21/201634.3337.5934.1237.247,468,009
1/20/201633.2735.3532.2034.618,741,822
1/19/201635.5035.6933.8034.488,317,471
1/15/201635.2435.9133.5635.3310,127,406
1/14/201635.8837.6435.2637.036,544,390
1/13/201635.9437.2235.3635.608,596,950
1/12/201635.5535.6934.1935.429,004,938
1/11/201636.6736.8634.3735.068,342,725
1/8/201636.8637.5935.0736.6510,452,313
1/7/201637.3738.6336.2336.557,105,869
1/6/201642.1042.1238.4538.537,076,709
1/5/201643.5044.0342.1443.535,435,254
1/4/201644.2545.1143.7544.434,746,775
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center