APA

Apache Corporation Historical Stock Prices

$101.83
*  
0.46
0.45%
Get APA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading APA now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  101.88  102.03  100.81  101.83 3,029,323
08/28/2014 101.45 101.87 101.04 101.37 2,163,987
08/27/2014 101.66 102.29 101.02 101.53 1,643,097
08/26/2014 101.5 102.55 101.41 101.55 2,032,940
08/25/2014 100.12 101.66 100.03 101.43 1,745,183
08/22/2014 100.95 100.95 99.71 99.82 1,656,975
08/21/2014 100.02 101.42 99.56 101.13 1,883,465
08/20/2014 99.34 100.47 98.65 100.34 2,446,945
08/19/2014 98.83 99.89 98.825 99.27 2,432,567
08/18/2014 99.31 99.87 97.6 98.5 2,689,932
08/15/2014 98.44 99.11 97.87 98.68 3,567,823
08/14/2014 99.05 99.34 97.68 97.94 2,861,701
08/13/2014 98.79 100 98.285 98.6 2,302,263
08/12/2014 99.58 99.86 98 98.47 2,690,964
08/11/2014 100.4 101.11 99.7101 99.87 1,887,509
08/08/2014 98.99 100.7 98.635 100.38 1,895,275
08/07/2014 100.44 100.66 97.91 98.57 2,902,597
08/06/2014 98.91 101.67 98.879 99.95 2,386,551
08/05/2014 101.71 101.71 98.45 99.38 4,064,669
08/04/2014 99.88 102.6 99.7 102.29 3,933,454
08/01/2014 102.35 102.69 99.75 100.32 4,276,487
07/31/2014 103.08 104.57 101.899 102.66 6,190,227
07/30/2014 102.19 102.65 100.75 101.29 2,321,340
07/29/2014 100.99 101.9599 100.71 101.32 1,934,591
07/28/2014 101.39 101.94 100.64 101.27 1,803,014
07/25/2014 102.24 103.44 101.16 101.85 1,317,339
07/24/2014 103.36 103.37 102.38 102.6 3,257,206
07/23/2014 102.98 103.51 101.47 103.48 3,960,071
07/22/2014 103.72 104 102.22 103.12 5,865,261
07/21/2014 98.42 98.69 97.811 98.56 1,367,788
07/18/2014 99.04 99.24 98.2 98.58 2,143,093
07/17/2014 100 101.5 98.81 98.91 2,912,603
07/16/2014 98.5 99.9 98.46 99.87 2,525,854
07/15/2014 97.99 98.8 97.32 97.94 2,603,212
07/14/2014 97.93 98.91 97.92 98.55 1,949,221
07/11/2014 98.72 99.09 97.37 97.4 2,191,886
07/10/2014 98.42 99.622 97.88 99.22 2,202,967
07/09/2014 98.5 99.75 98.47 99.65 1,952,727
07/08/2014 98.59 99.43 98.29 98.46 2,621,490
07/07/2014 100.46 100.46 98.8349 99.05 1,945,144
07/03/2014 99.85 100.22 99.395 100.03 1,086,170
07/02/2014 100 100.5 99.4 99.85 2,019,999
07/01/2014 100.95 101.44 100.14 100.51 1,955,028
06/30/2014 99.81 101.9844 99.6861 100.62 3,727,777
06/27/2014 99.47 99.85 98.96 99.76 2,011,787
06/26/2014 99.61 99.7 98.72 99.69 1,947,730
06/25/2014 99.1 99.55 98.19 99.38 3,205,545
06/24/2014 101.62 101.724 98.51 98.85 3,273,050
06/23/2014 101.48 102.34 101 101.6 3,984,787
06/20/2014 100.19 100.84 99.73 100.69 4,327,916
06/19/2014 99.13 100.404 98.98 100.02 3,090,840
06/18/2014 98.04 99.72 97.9 99.6 3,067,150
06/17/2014 97.74 98.26 97.32 98 3,182,928
06/16/2014 97.9 98.27 97.52 98.2 2,460,127
06/13/2014 96.87 97.74 96.51 97.66 2,777,392
06/12/2014 95.78 97.15 95.75 96.31 3,193,346
06/11/2014 94.68 95.6 94.514 95.41 2,331,330
06/10/2014 94.46 95.17 94.16 95.05 2,506,809
06/09/2014 94.29 95.605 93.89 94.65 4,058,679
06/06/2014 92.85 94.79 92.75 94.31 4,109,532
06/05/2014 92.68 93.36 92.31 93.17 1,914,240
06/04/2014 91.93 92.86 91.93 92.5 2,189,857
06/03/2014 92.19 92.52 91.53 92 3,466,375
06/02/2014 93.09 93.33 92.43 92.64 1,865,498
05/30/2014 92.59 93.4 92.22 93.22 3,728,316
05/29/2014 91.95 93.24 91.72 93.06 4,389,823
05/28/2014 90.62 91.96 90.62 91.76 4,441,922
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?