$68.55 +0.07 (%) Apache Corp - NYSE

May. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
5/1/201568.4468.8867.1268.482,764,764
4/30/201568.9169.2467.2568.402,921,346
4/29/201566.7368.8066.6368.565,287,967
4/28/201566.6967.3066.2166.792,273,018
4/27/201566.9567.3266.4566.722,544,716
4/24/201567.8968.0065.8266.322,972,111
4/23/201568.1369.2468.0568.352,252,772
4/22/201568.8369.0067.0967.803,090,856
4/21/201570.6770.8068.2268.372,402,495
4/20/201570.4071.5870.2670.672,366,135
4/17/201570.2270.8269.6970.382,801,012
4/16/201570.8671.7770.3370.813,321,260
4/15/201570.0971.8770.0071.404,533,401
4/14/201568.0069.9567.9869.813,333,853
4/13/201568.0368.2867.0267.513,271,102
4/10/201566.8068.1766.6167.843,525,963
4/9/201565.4767.0065.4166.473,849,150
4/8/201565.9866.5964.8665.254,311,157
4/7/201564.7666.5864.3565.444,024,649
4/6/201561.8565.0061.6064.844,577,540
4/2/201560.2361.5960.1461.442,275,876
4/1/201560.9361.6160.5460.632,450,197
3/31/201559.8660.8259.7560.332,740,806
3/30/201560.3061.1859.9760.833,159,930
3/27/201559.3060.0558.8859.413,374,792
3/26/201560.9861.4059.5859.813,517,144
3/25/201559.6460.2658.8859.833,069,110
3/24/201558.9159.2558.2159.033,564,592
3/23/201559.5760.4458.6758.683,309,128
3/20/201560.1661.2059.5559.556,723,807
3/19/201560.1060.6359.3859.882,816,205
3/18/201558.6561.9358.1861.503,217,695
3/17/201559.5259.7658.6559.092,412,500
3/16/201558.7567.0057.5759.833,817,700
3/13/201559.4659.5258.2059.363,565,501
3/12/201561.5361.5560.0760.173,322,307
3/11/201560.1961.4659.8361.163,452,513
3/10/201560.5261.2760.1560.153,293,720
3/9/201563.0363.2161.4061.413,258,731
3/6/201564.7165.4562.6963.136,164,682
3/5/201566.6666.6665.1565.433,790,454
3/4/201566.5466.7865.5066.532,986,651
3/3/201566.1067.3065.8966.723,388,231
3/2/201565.4665.8664.5465.793,882,651
2/27/201566.0066.3165.4265.844,080,047
2/26/201567.1967.1965.2765.743,952,902
2/25/201567.0568.0066.4867.832,746,249
2/24/201566.9167.4266.4066.912,786,774
2/23/201565.2766.4464.8466.224,102,868
2/20/201566.6867.2565.8166.224,508,966
2/19/201563.5366.7963.2366.635,817,997
2/18/201565.8067.2365.4365.756,854,394
2/17/201566.5066.8465.5066.794,554,935
2/13/201565.8667.0965.1667.055,850,551
2/12/201565.9867.5763.8264.587,348,168
2/11/201564.7565.0163.2064.756,323,450
2/10/201566.9066.9064.0366.257,653,320
2/9/201568.7069.0267.1867.224,410,153
2/6/201568.6368.8267.3668.335,016,225
2/5/201568.0169.0767.5968.373,797,946
2/4/201566.6868.2466.0167.316,044,705
2/3/201567.3968.4367.0568.065,682,031
2/2/201564.0366.2363.6866.234,331,925
1/30/201560.3063.0759.8662.575,588,483
1/29/201561.7261.9959.7361.234,088,070
1/28/201564.0464.0460.9361.125,693,680
1/27/201564.0065.3263.4164.593,330,122
1/26/201563.4464.8662.4164.473,501,154
1/23/201563.4465.1562.8162.885,480,988
1/22/201562.6963.7761.4163.764,532,335
1/21/201560.8862.6360.2762.322,716,151
1/20/201561.0061.2059.1760.164,365,489
1/16/201560.6062.6060.3162.254,769,442
1/15/201561.0261.2059.5660.005,434,329
1/14/201557.4659.6857.4459.534,503,185
1/13/201558.6359.3257.9058.464,045,928
1/12/201559.6059.6057.7758.464,840,614
1/9/201561.3361.3959.8160.693,585,116
1/8/201559.3961.4058.7160.873,657,166
1/7/201560.3160.4257.9158.604,612,123
1/6/201559.7461.2358.7359.264,555,589
1/5/201562.1762.5159.6059.914,813,227
1/2/201562.1864.2661.5163.833,364,446
12/31/201462.3363.4661.3562.673,154,580
12/30/201463.3163.7362.3862.972,521,664
12/29/201464.4664.9563.2563.643,408,096
12/26/201464.6364.9663.5263.961,682,924
12/24/201464.6264.6462.9064.052,010,635
12/23/201464.4065.7264.1265.433,659,738
12/22/201463.6964.3562.6463.745,468,070
12/19/201462.8864.9262.2364.826,796,657
12/18/201462.3262.6059.5662.157,964,538
12/17/201457.1461.1456.9860.206,591,793
12/16/201454.3459.0954.3456.716,711,995
12/15/201457.0157.4655.0855.209,221,168
12/12/201456.1057.9755.8056.448,017,106
12/11/201457.5758.9456.8657.045,948,951
12/10/201457.4258.6256.8057.7810,394,267
12/9/201457.1059.3256.6658.848,809,122
12/8/201460.8660.9057.3057.437,954,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center