Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NQ: APA )

25.07 -0.29 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.647 7.731 7.414 7.731 12,324,921 +0.10(+1.34%)
Oct 29, 2020 7.144 7.656 6.939 7.628 13,621,808 +0.37(+5.13%)
Oct 28, 2020 7.414 7.591 7.172 7.256 14,799,344 -0.52(-6.71%)
Oct 27, 2020 7.973 8.010 7.749 7.777 8,614,555 -0.20(-2.45%)
Oct 26, 2020 8.448 8.476 7.777 7.973 14,891,445 -0.67(-7.76%)
Oct 23, 2020 8.886 8.974 8.504 8.644 9,337,338 -0.15(-1.69%)
Oct 22, 2020 8.476 8.830 8.401 8.793 28,412,726 +0.32(+3.74%)
Oct 21, 2020 8.765 8.849 8.457 8.476 12,644,787 -0.45(-5.06%)
Oct 20, 2020 8.565 9.151 8.528 8.928 14,204,077 +0.51(+6.07%)
Oct 19, 2020 8.779 8.900 8.380 8.417 11,587,185 -0.29(-3.31%)
Oct 16, 2020 8.956 9.113 8.672 8.705 10,808,626 -0.36(-4.00%)
Oct 15, 2020 8.454 9.076 8.324 9.067 17,746,362 +0.52(+6.09%)
Oct 14, 2020 8.621 9.244 8.537 8.547 17,637,074 +0.06(+0.66%)
Oct 13, 2020 8.584 8.640 8.315 8.491 10,889,697 -0.16(-1.83%)
Oct 12, 2020 8.881 8.918 8.472 8.649 13,207,958 -0.33(-3.72%)
Oct 09, 2020 9.541 9.680 8.928 8.983 13,164,173 -0.44(-4.64%)
Oct 08, 2020 9.039 9.429 8.835 9.420 11,535,470 +0.53(+5.96%)
Oct 07, 2020 8.993 8.993 8.705 8.891 9,503,647 +0.14(+1.59%)
Oct 06, 2020 9.318 9.541 8.668 8.751 14,387,300 -0.39(-4.27%)
Oct 05, 2020 9.262 9.411 8.937 9.141 11,892,268 +0.09(+1.03%)
Oct 02, 2020 8.203 9.192 8.129 9.048 16,212,724 +0.40(+4.62%)
Oct 01, 2020 8.714 8.835 8.370 8.649 17,009,300 -0.15(-1.69%)
Sep 30, 2020 8.946 9.095 8.723 8.798 13,513,450 -0.07(-0.73%)
Sep 29, 2020 9.439 9.448 8.760 8.863 14,328,195 -0.68(-7.11%)
Sep 28, 2020 9.429 9.894 9.383 9.541 16,649,856 +0.39(+4.26%)
Sep 25, 2020 9.977 10.06 9.137 9.151 24,594,654 -0.98(-9.63%)
Sep 24, 2020 10.23 10.52 9.857 10.13 10,245,153 -0.19(-1.80%)
Sep 23, 2020 11.38 11.57 10.31 10.31 11,061,712 -1.06(-9.31%)
Sep 22, 2020 11.32 11.63 11.20 11.37 6,135,298 +0.12(+1.07%)
Sep 21, 2020 11.21 11.44 11.05 11.25 8,472,342 -0.50(-4.27%)
Sep 18, 2020 11.70 11.95 11.54 11.75 15,125,963 +0.21(+1.85%)
Sep 17, 2020 11.29 11.70 11.15 11.54 8,621,321 -0.07(-0.64%)
Sep 16, 2020 11.19 11.86 11.04 11.61 10,408,453 +0.52(+4.69%)
Sep 15, 2020 11.23 11.65 11.04 11.09 9,616,957 +0.01(+0.08%)
Sep 14, 2020 10.97 11.25 10.49 11.08 22,773,434 +0.04(+0.38%)
Sep 11, 2020 11.32 11.38 10.89 11.04 8,799,582 -0.12(-1.04%)
Sep 10, 2020 12.22 12.25 11.16 11.16 8,967,479 -1.06(-8.67%)
Sep 09, 2020 12.31 12.37 11.76 12.22 8,829,209 +0.10(+0.84%)
Sep 08, 2020 13.01 13.17 12.10 12.11 14,662,667 -1.45(-10.69%)
Sep 04, 2020 13.49 13.83 13.13 13.56 7,458,568 +0.20(+1.46%)
Sep 03, 2020 13.31 13.69 13.10 13.37 7,451,866 -0.03(-0.21%)
Sep 02, 2020 13.92 14.00 13.37 13.40 6,366,378 -0.48(-3.48%)
Sep 01, 2020 13.63 13.90 13.37 13.88 7,339,104 +0.13(+0.95%)
Aug 31, 2020 13.94 14.05 13.52 13.75 5,645,169 -0.23(-1.63%)
Aug 28, 2020 13.53 14.01 13.47 13.98 7,246,189 +0.41(+3.05%)
Aug 27, 2020 13.50 13.60 13.21 13.56 5,812,620 +0.48(+3.69%)
Aug 26, 2020 13.61 13.61 13.06 13.08 4,705,777 -0.53(-3.89%)
Aug 25, 2020 13.58 13.83 13.33 13.61 5,100,292 +0.19(+1.38%)
Aug 24, 2020 13.45 13.82 13.26 13.42 6,692,135 +0.18(+1.33%)
Aug 21, 2020 13.62 13.64 13.20 13.25 5,288,812 -0.45(-3.26%)
Aug 20, 2020 13.98 14.07 13.56 13.69 5,739,758 -0.56(-3.91%)
Aug 19, 2020 14.26 14.54 14.16 14.25 7,923,477 +0.08(+0.59%)
Aug 18, 2020 14.06 14.49 13.97 14.17 4,440,691 -0.08(-0.59%)
Aug 17, 2020 14.45 14.45 14.08 14.25 5,603,356 -0.26(-1.79%)
Aug 14, 2020 14.16 14.54 14.08 14.51 3,972,018 +0.19(+1.30%)
Aug 13, 2020 14.42 14.73 14.20 14.33 6,089,635 -0.31(-2.09%)
Aug 12, 2020 14.85 14.90 14.29 14.63 7,615,870 +0.15(+1.03%)
Aug 11, 2020 15.56 15.56 14.42 14.48 8,349,594 -0.64(-4.24%)
Aug 10, 2020 14.59 15.16 14.52 15.12 7,413,896 +0.69(+4.76%)
Aug 07, 2020 14.37 14.57 14.05 14.44 7,506,146 -0.06(-0.39%)
Aug 06, 2020 14.92 14.98 14.31 14.49 6,478,533 -0.59(-3.94%)
Aug 05, 2020 15.40 15.63 14.90 15.09 9,019,509 +0.33(+2.27%)
Aug 04, 2020 14.51 14.96 14.45 14.75 7,614,686 +0.15(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.