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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.86 14.40 13.09 13.32 12,205,327 -0.62(-4.42%)
Jan 28, 2021 13.99 14.37 13.65 13.94 8,884,984 +0.32(+2.33%)
Jan 27, 2021 14.06 14.91 13.57 13.62 13,338,500 -0.65(-4.58%)
Jan 26, 2021 15.08 15.49 14.26 14.27 8,931,594 -0.40(-2.73%)
Jan 25, 2021 15.09 15.09 14.28 14.67 9,805,528 -0.61(-3.97%)
Jan 22, 2021 15.02 15.33 14.68 15.28 8,870,266 -0.24(-1.56%)
Jan 21, 2021 16.13 16.32 15.05 15.52 11,071,780 -0.75(-4.61%)
Jan 20, 2021 16.77 16.95 16.00 16.27 7,629,651 -0.33(-1.96%)
Jan 19, 2021 16.78 16.87 16.37 16.60 7,606,597 +0.51(+3.18%)
Jan 15, 2021 16.79 16.79 15.95 16.09 9,575,684 -1.01(-5.89%)
Jan 14, 2021 17.12 18.00 17.01 17.09 12,011,516 +0.51(+3.09%)
Jan 13, 2021 17.23 17.26 16.48 16.58 7,838,300 -0.68(-3.94%)
Jan 12, 2021 15.90 17.28 15.75 17.26 12,381,343 +1.74(+11.22%)
Jan 11, 2021 14.86 15.60 14.71 15.52 6,984,510 +0.07(+0.48%)
Jan 08, 2021 16.17 16.25 15.18 15.44 8,331,886 -0.49(-3.10%)
Jan 07, 2021 15.83 16.30 15.58 15.94 9,208,751 +0.25(+1.60%)
Jan 06, 2021 15.28 15.91 14.61 15.69 14,577,964 +0.61(+4.08%)
Jan 05, 2021 13.84 15.58 13.84 15.07 16,210,099 +1.31(+9.55%)
Jan 04, 2021 13.65 13.92 13.39 13.76 10,313,158 +0.54(+4.09%)
Dec 31, 2020 13.22 13.22 13.22 6,373,349 -0.35(-2.61%)
Dec 30, 2020 13.17 13.76 13.16 13.57 6,373,349 +0.39(+2.97%)
Dec 29, 2020 13.32 13.51 13.01 13.18 6,661,265 -0.06(-0.42%)
Dec 28, 2020 13.52 13.80 13.18 13.24 5,893,067 -0.20(-1.52%)
Dec 24, 2020 13.78 13.79 13.28 13.44 4,040,275 -0.33(-2.37%)
Dec 23, 2020 13.35 14.13 13.33 13.77 9,028,808 +0.61(+4.67%)
Dec 22, 2020 13.82 13.86 13.11 13.15 7,778,304 -0.68(-4.92%)
Dec 21, 2020 13.27 14.15 13.23 13.83 8,282,758 -0.45(-3.13%)
Dec 18, 2020 14.62 14.84 14.14 14.28 12,575,077 -0.39(-2.67%)
Dec 17, 2020 14.87 15.03 14.49 14.67 7,763,846 -0.05(-0.32%)
Dec 16, 2020 14.86 15.14 14.47 14.72 7,514,212 -0.08(-0.57%)
Dec 15, 2020 14.44 14.99 14.03 14.80 9,414,507 +0.54(+3.79%)
Dec 14, 2020 15.54 15.66 14.22 14.26 11,359,333 -0.74(-4.91%)
Dec 11, 2020 15.19 15.42 14.67 15.00 9,558,935 -0.37(-2.42%)
Dec 10, 2020 13.94 15.70 13.89 15.37 17,790,816 +1.38(+9.85%)
Dec 09, 2020 14.04 14.37 13.59 13.99 13,329,664 +0.24(+1.76%)
Dec 08, 2020 13.39 14.21 13.33 13.75 10,855,759 +0.14(+1.03%)
Dec 07, 2020 13.83 14.01 13.40 13.61 10,729,234 -0.53(-3.75%)
Dec 04, 2020 13.08 14.19 13.06 14.14 15,011,674 +1.34(+10.48%)
Dec 03, 2020 12.33 13.00 12.08 12.80 8,984,920 +0.59(+4.81%)
Dec 02, 2020 11.48 12.63 11.36 12.21 10,836,095 +0.69(+5.98%)
Dec 01, 2020 12.48 12.60 11.51 11.52 13,388,066 -0.48(-4.03%)
Nov 30, 2020 12.73 12.82 11.97 12.01 12,734,371 -0.96(-7.40%)
Nov 27, 2020 13.16 13.40 12.82 12.97 5,790,610 -0.19(-1.42%)
Nov 25, 2020 12.85 13.42 12.71 13.15 11,576,818 +0.07(+0.57%)
Nov 24, 2020 12.63 13.37 12.47 13.08 20,156,200 +1.10(+9.18%)
Nov 23, 2020 10.87 12.01 10.84 11.98 14,406,076 +1.32(+12.41%)
Nov 20, 2020 10.59 10.71 10.39 10.66 8,550,047 +0.08(+0.79%)
Nov 19, 2020 10.25 10.62 10.14 10.57 11,082,134 +0.29(+2.81%)
Nov 18, 2020 10.81 11.08 10.27 10.28 13,251,679 -0.29(-2.73%)
Nov 17, 2020 10.02 10.66 9.985 10.57 12,624,669 +0.20(+1.89%)
Nov 16, 2020 10.25 10.39 9.976 10.38 12,034,409 +0.76(+7.95%)
Nov 13, 2020 9.184 9.664 9.128 9.612 10,637,286 +0.58(+6.39%)
Nov 12, 2020 9.063 9.510 8.988 9.035 14,361,703 -0.23(-2.51%)
Nov 11, 2020 9.566 9.668 9.035 9.268 13,549,871 -0.04(-0.40%)
Nov 10, 2020 9.342 9.501 8.914 9.305 19,628,118 +0.22(+2.46%)
Nov 09, 2020 9.193 9.799 8.932 9.081 28,823,606 +1.13(+14.24%)
Nov 06, 2020 8.262 8.467 7.917 7.950 13,102,978 -0.41(-4.85%)
Nov 05, 2020 8.560 8.932 8.336 8.355 17,159,642 -0.02(-0.22%)
Nov 04, 2020 8.150 8.662 7.852 8.373 20,645,534 +0.24(+2.98%)
Nov 03, 2020 8.476 8.569 8.038 8.131 11,188,355 -0.15(-1.80%)
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.