Quantcast

Historical Stock Prices

APC 
$70.57
*  
0.57
0.8%
Get APC Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading APC 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 71.22 71.37 70.34 70.57 4,099,876
05/17/2018 70.61 71.655 70.61 71.14 3,867,250
05/16/2018 70.25 70.67 69.61 70.32 4,621,093
05/15/2018 69.05 70.25 68.85 69.69 3,535,921
05/14/2018 68.66 69.93 68.66 69.2 3,804,786
05/11/2018 68.68 69.28 68.025 68.31 3,622,345
05/10/2018 68.23 68.85 67.525 68.39 5,419,548
05/09/2018 68.44 68.84 66.73 67.44 7,237,933
05/08/2018 65.69 67.09 64.79 67.04 3,732,025
05/07/2018 67.18 68.75 65.93 66 4,319,273
05/04/2018 65.95 66.76 65.51 66.58 3,661,710
05/03/2018 65.33 66.55 64.89 66.03 4,927,605
05/02/2018 66.69 66.8 65.09 65.57 5,862,178
05/01/2018 67.17 67.21 65.905 66.52 5,781,363
04/30/2018 66.62 68.18 66.5 67.32 4,014,517
04/27/2018 66.97 67.47 66.48 67.05 3,438,438
04/26/2018 67.02 67.7 66.62 67.5 2,575,061
04/25/2018 65.95 67.08 65.71 66.83 2,939,094
04/24/2018 66.88 67.25 65.04 66.09 4,285,893
04/23/2018 66.14 67.34 65.87 66.78 6,207,593
04/20/2018 65.92 66.94 65.37 66.49 5,226,002
04/19/2018 66.44 67.24 65.525 66.08 4,932,798
04/18/2018 64.81 67.13 64.81 66.35 8,170,133
04/17/2018 63.66 64.37 63.35 64.06 5,128,864
04/16/2018 63.58 63.81 62.82 63.46 4,349,895
04/13/2018 63.43 63.72 62.69 63.03 5,177,099
04/12/2018 63.11 63.55 62.42 62.75 4,137,191
04/11/2018 61.87 63.47 61.86 63.2 5,518,681
04/10/2018 60.76 62.7 60.7 61.81 6,218,980
04/09/2018 59.38 61.025 59.12 59.83 4,865,369
04/06/2018 59.5 60.27 57.74 58.86 10,737,530
04/05/2018 59.42 60.78 59.37 60.11 4,995,682
04/04/2018 58.02 59.245 57.63 59.08 3,572,658
04/03/2018 58.66 59.3199 57.36 59.2 3,837,884
04/02/2018 60.09 60.13 56.79 58.17 5,972,434
03/29/2018 59.51 60.68 59.21 60.41 5,891,234
03/28/2018 60.81 61.59 58.75 58.9 6,599,693
03/27/2018 63 63.05 60.38 60.8 4,427,269
03/26/2018 62.39 62.69 60.73 62.59 4,950,090
03/23/2018 61.36 63.05 61.07 61.56 6,851,710
03/22/2018 60.54 61.465 60.13 60.66 6,458,117
03/21/2018 58.92 61.63 58.86 61.5 7,363,308
03/20/2018 57.64 59.35 57.54 58.48 4,343,205
03/19/2018 57.91 58.46 56.6261 57.02 4,275,394
03/16/2018 58.07 59.33 58.07 58.53 4,680,811
03/15/2018 59.24 59.87 57.72 57.91 6,348,733
03/14/2018 58.71 59.37 58.58 58.92 4,076,724
03/13/2018 59.09 59.5 58.28 58.55 3,104,413
03/12/2018 58 59.26 57.87 58.98 4,066,825
03/09/2018 57.58 58.38 57.48 58.03 4,359,395
03/08/2018 57.65 58 56.63 57.08 4,644,336
03/07/2018 58.24 59.14 57.46 57.72 4,957,288
03/06/2018 59.34 59.34 58.35 58.81 3,801,940
03/05/2018 57.24 59.35 57.04 58.95 6,527,115
03/02/2018 56.71 57.63 56.04 57.45 6,558,320
03/01/2018 57.19 57.83 56.65 57.12 4,257,305
02/28/2018 58.45 58.995 57.02 57.04 5,423,408
02/27/2018 60.21 60.4 58.45 58.47 5,515,821
02/26/2018 61.24 61.46 59.91 60.4 4,283,320
02/23/2018 58.89 60.99 58.5 60.82 5,063,617
02/22/2018 57.85 59.54 57.67 58.28 4,817,973
02/21/2018 59.24 59.69 57.23 57.27 6,568,534
02/20/2018 59.3 61.05 59.16 59.25 5,979,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio