$63.87 +0.13 (%) Apache Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201664.3365.0963.7563.875,292,485
9/29/201663.3266.0062.9363.747,894,833
9/28/201660.0764.0659.5363.708,110,999
9/27/201659.0259.8858.1159.594,282,437
9/26/201661.1161.2159.8559.943,945,899
9/23/201660.1761.4459.1660.026,190,895
9/22/201661.5762.1960.7861.007,239,837
9/21/201658.2160.9458.0960.897,520,898
9/20/201657.5858.4657.3357.493,003,063
9/19/201659.0959.2557.7657.853,261,981
9/16/201657.7358.8657.5658.565,097,992
9/15/201657.2158.7456.9058.704,960,317
9/14/201657.1158.8156.5656.755,045,256
9/13/201658.6059.6057.2057.517,544,599
9/12/201659.0860.1958.3059.906,267,853
9/9/201658.4959.7858.3459.409,468,778
9/8/201656.5659.3356.0059.0510,856,939
9/7/201656.9758.9954.7855.1314,583,568
9/6/201651.3852.0050.7351.672,223,823
9/2/201650.3451.5450.3251.292,479,335
9/1/201649.3549.8648.5349.793,730,974
8/31/201651.8952.0249.6449.704,318,643
8/30/201653.1053.8352.1552.431,560,592
8/29/201652.0553.1551.8552.831,350,740
8/26/201652.7953.1852.0052.351,846,007
8/25/201652.5853.0451.9652.511,704,647
8/24/201652.9753.3352.6052.741,730,182
8/23/201653.0753.4852.5153.392,715,262
8/22/201652.5853.3052.3253.151,926,494
8/19/201653.3953.7052.9753.492,046,781
8/18/201651.9953.7551.7753.603,314,970
8/17/201650.8151.9450.4551.633,073,020
8/16/201649.6751.3448.8750.973,756,938
8/15/201649.3750.0749.0949.882,948,672
8/12/201649.7050.1548.9049.012,791,208
8/11/201649.3450.2848.9449.593,053,477
8/10/201650.4050.7948.7148.783,211,808
8/9/201650.6650.8449.8250.233,316,497
8/8/201650.1551.7550.0750.674,476,904
8/5/201649.9050.0648.0549.645,645,717
8/4/201651.1852.9049.9450.185,225,768
8/3/201650.1551.8749.4051.734,234,178
8/2/201650.5050.8348.8249.942,556,020
8/1/201651.8252.0049.6249.873,433,324
7/29/201651.1552.7451.0052.502,493,592
7/28/201651.7252.4951.5451.841,919,516
7/27/201652.8253.8951.3751.762,393,734
7/26/201651.6952.8751.5852.751,828,611
7/25/201653.0453.2551.6551.972,741,749
7/22/201653.9054.2553.1753.652,215,548
7/21/201654.7555.9353.2753.402,815,555
7/20/201654.3555.0653.4154.602,134,868
7/19/201656.1156.2854.9155.112,228,560
7/18/201656.9157.0756.0856.332,406,966
7/15/201657.4657.6456.7057.122,633,024
7/14/201657.3657.7356.8056.881,950,706
7/13/201657.5457.8356.0456.542,718,042
7/12/201656.4058.3456.2057.542,963,377
7/11/201655.5456.2555.0455.112,023,452
7/8/201655.7055.9954.6855.172,592,281
7/7/201655.9756.6754.4554.902,323,167
7/6/201654.3955.4754.1855.302,420,512
7/5/201655.4156.1353.7254.672,374,879
7/1/201655.7657.3855.4056.672,583,594
6/30/201655.8256.0855.0955.673,052,748
6/29/201654.7656.2354.6055.812,701,734
6/28/201653.4254.2052.9554.182,438,262
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center