$64.47 +1.59 (%) Apache Corp - NYSE

Jan. 26, 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
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
12/5/201462.4962.8660.1261.647,447,399
12/4/201463.3664.1962.7863.255,625,970
12/3/201463.5965.5863.1264.306,209,524
12/2/201462.6464.4162.6463.117,966,723
12/1/201463.4163.9362.0063.817,308,964
11/28/201468.3468.3963.7364.095,685,121
11/26/201473.0973.2271.9572.242,976,463
11/25/201476.0076.1573.2073.363,868,850
11/24/201475.4575.9374.4475.815,173,502
11/21/201475.8076.3174.7375.704,970,730
11/20/201472.2474.3971.9274.244,667,505
11/19/201472.4072.4071.4172.054,645,121
11/18/201471.7972.6871.2172.073,275,068
11/17/201473.0073.0271.5972.094,765,586
11/14/201472.3173.6471.5573.354,153,452
11/13/201473.3073.5770.9472.074,141,493
11/12/201474.9975.3673.6573.702,730,079
11/11/201475.3975.7274.1175.412,557,153
11/10/201477.1777.5774.5675.103,840,452
11/7/201475.8076.7075.1676.524,094,119
11/6/201473.9875.4872.7475.444,763,941
11/5/201475.6676.1674.2775.563,964,748
11/4/201475.4276.0073.5874.215,463,144
11/3/201478.0278.6576.1676.405,192,289
10/31/201475.8977.2874.5977.203,613,765
10/30/201475.3576.4074.5975.812,754,165
10/29/201475.9677.2375.6976.393,288,726
10/28/201473.5775.6972.9075.244,255,677
10/27/201474.5274.5272.4773.054,162,813
10/24/201475.8476.1174.5975.812,237,854
10/23/201474.8176.8774.6376.084,556,840
10/22/201475.4876.2773.8273.873,858,283
10/21/201473.6175.6573.5475.534,278,783
10/20/201473.0573.3271.7672.934,547,756
10/17/201474.4075.3172.7272.856,391,817
10/16/201470.8374.5370.6673.236,225,403
10/15/201472.5172.8969.2872.6710,104,736
10/14/201476.4177.2774.1474.404,407,840
10/13/201479.9080.7275.8475.935,009,350
10/10/201481.4882.1479.3179.914,893,203
10/9/201484.8085.1981.7981.883,215,194
10/8/201483.7785.4682.9785.433,927,096
10/7/201485.4686.5584.1584.213,126,003
10/6/201487.4187.4185.7686.196,633,680
10/3/201488.7789.0686.7786.954,516,642
10/2/201490.0690.1387.6888.745,087,359
10/1/201493.5993.8790.7791.054,988,022
9/30/201494.4194.6792.8493.873,647,322
9/29/201493.3394.9292.9894.681,824,648
9/26/201493.3695.1792.9594.621,507,674
9/25/201495.0395.1493.3193.311,892,596
9/24/201494.3995.5392.9094.852,817,588
9/23/201494.4795.9794.3095.061,647,693
9/22/201496.0996.4294.2594.522,601,895
9/19/201497.5597.9796.5196.512,565,982
9/18/201497.8898.2796.5497.011,908,701
9/17/201498.2798.5797.3397.503,594,906
9/16/201497.2798.7597.1397.822,296,255
9/15/201495.9297.3295.2297.121,858,901
9/12/201497.2597.5096.0896.241,623,443
9/11/201496.1097.6795.8197.632,090,149
9/10/201496.7497.3695.9197.282,609,381
9/9/201497.9098.5996.6497.112,749,381
9/8/201498.8098.8697.3597.932,198,829
9/5/201498.2699.7098.2699.532,536,754
9/4/2014100.21100.8798.1098.762,218,834
9/3/2014101.33102.00100.26100.362,137,478
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center