APACHE CORPORATION (NY: APA)
57.21 USD  -1.27 (-2.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 57.43 57.97 56.90 57.21 3,474,167 -1.27(-2.17%)
Jun 26, 2015 57.83 58.53 57.24 58.48 3,806,852 +0.68(+1.18%)
Jun 25, 2015 58.78 59.00 57.61 57.80 2,641,533 -0.91(-1.55%)
Jun 24, 2015 58.90 59.40 58.50 58.71 2,996,577 -0.14(-0.24%)
Jun 23, 2015 57.71 58.93 57.50 58.85 3,594,052 +1.32(+2.29%)
Jun 22, 2015 56.75 57.63 56.20 57.53 3,742,242 +0.99(+1.75%)
Jun 19, 2015 57.07 57.44 56.06 56.54 4,779,172 -0.69(-1.21%)
Jun 18, 2015 58.03 58.40 57.13 57.23 2,297,908 -0.44(-0.76%)
Jun 17, 2015 59.67 60.13 57.50 57.67 3,356,357 -1.38(-2.34%)
Jun 16, 2015 57.78 59.09 57.70 59.05 2,198,276 +1.08(+1.86%)
Jun 15, 2015 57.56 58.94 57.41 57.97 2,773,842 -0.21(-0.36%)
Jun 12, 2015 57.80 58.27 57.49 58.18 3,501,978 +0.03(+0.05%)
Jun 11, 2015 58.91 59.13 57.72 58.15 2,996,872 -0.81(-1.37%)
Jun 10, 2015 59.51 59.61 58.59 58.96 3,907,139 +0.39(+0.67%)
Jun 09, 2015 58.95 59.40 58.56 58.57 3,578,172 +0.36(+0.62%)
Jun 08, 2015 59.01 59.40 57.73 58.21 2,857,707 -1.14(-1.92%)
Jun 05, 2015 59.67 58.25 59.35 3,539,709 +1.10(+1.89%)
Jun 04, 2015 58.56 58.75 58.01 58.25 3,108,698 -0.70(-1.19%)
Jun 03, 2015 59.35 60.01 58.82 58.95 2,292,708 -0.65(-1.09%)
Jun 02, 2015 59.50 59.90 58.67 59.60 3,734,352 +0.73(+1.24%)
Jun 01, 2015 59.89 60.03 58.68 58.87 4,232,585 -0.97(-1.62%)
May 29, 2015 60.20 60.55 59.70 59.84 4,057,829 +0.05(+0.08%)
May 28, 2015 60.53 60.71 58.83 59.79 4,111,492 -0.98(-1.61%)
May 27, 2015 61.29 61.85 59.78 60.77 3,257,552 -0.64(-1.04%)
May 26, 2015 61.63 61.91 60.82 61.41 2,742,293 -1.12(-1.79%)
May 22, 2015 62.53 62.53 62.53 0 +0.36(+0.58%)
May 21, 2015 62.08 62.62 61.61 62.17 2,890,543 +0.56(+0.91%)
May 20, 2015 62.45 62.49 61.20 61.61 2,678,133 -0.56(-0.90%)
May 19, 2015 63.08 63.32 62.03 62.17 2,475,130 -1.61(-2.52%)
May 18, 2015 63.28 63.90 62.90 63.78 2,398,595 +0.36(+0.57%)
May 15, 2015 62.34 63.91 62.10 63.42 3,334,430 +0.79(+1.26%)
May 14, 2015 62.93 63.55 62.42 62.63 2,777,674 -0.07(-0.11%)
May 13, 2015 64.18 64.29 62.26 62.70 3,599,403 -0.94(-1.48%)
May 12, 2015 63.49 64.11 63.26 63.64 3,657,456 +0.51(+0.81%)
May 11, 2015 65.45 65.45 63.14 63.13 4,614,752 -2.41(-3.68%)
May 08, 2015 65.74 65.86 64.07 65.54 3,391,074 +0.46(+0.71%)
May 07, 2015 66.20 66.22 64.15 65.08 4,798,548 -2.26(-3.36%)
May 06, 2015 68.40 69.13 66.86 67.34 4,411,561 -0.60(-0.88%)
May 05, 2015 69.26 70.14 67.50 67.94 6,024,650 -0.61(-0.89%)
May 04, 2015 68.50 69.17 67.87 68.55 3,206,383 +0.07(+0.10%)
May 01, 2015 68.44 68.88 67.12 68.48 2,764,764 +0.08(+0.12%)
Apr 30, 2015 68.91 69.24 67.25 68.40 2,921,346 -0.16(-0.23%)
Apr 29, 2015 66.73 68.80 66.63 68.56 5,287,967 +1.77(+2.65%)
Apr 28, 2015 66.69 67.30 66.21 66.79 2,273,013 +0.07(+0.10%)
Apr 27, 2015 66.95 67.32 66.45 66.72 2,544,716 +0.40(+0.60%)
Apr 24, 2015 67.89 68.00 65.82 66.32 2,972,111 -2.03(-2.97%)
Apr 23, 2015 68.13 69.24 68.05 68.35 2,252,772 +0.55(+0.81%)
Apr 22, 2015 68.83 69.00 67.09 67.80 3,090,856 -0.57(-0.83%)
Apr 21, 2015 70.67 70.79 68.22 68.37 2,402,495 -2.30(-3.25%)
Apr 20, 2015 70.40 71.58 70.26 70.67 2,366,135 +0.29(+0.41%)
Apr 17, 2015 70.22 70.82 69.69 70.38 2,801,012 -0.43(-0.61%)
Apr 16, 2015 70.86 71.77 70.33 70.81 3,321,260 -0.59(-0.83%)
Apr 15, 2015 70.09 71.87 70.00 71.40 4,533,401 +1.59(+2.28%)
Apr 14, 2015 68.00 69.95 67.98 69.81 3,333,102 +2.30(+3.41%)
Apr 13, 2015 68.03 68.28 67.02 67.51 3,271,102 -0.33(-0.49%)
Apr 10, 2015 66.80 68.17 66.61 67.84 3,525,963 +1.37(+2.06%)
Apr 09, 2015 65.47 67.00 65.40 66.47 3,849,150 +1.22(+1.87%)
Apr 08, 2015 65.98 66.59 64.86 65.25 4,311,157 -0.19(-0.29%)
Apr 07, 2015 64.76 66.57 64.35 65.44 4,024,649 +0.60(+0.93%)
Apr 06, 2015 61.85 65.00 61.60 64.84 4,577,040 +3.40(+5.53%)
Apr 02, 2015 61.44 61.44 61.44 0 +0.81(+1.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here