Apache Corp (NQ: APA )

25.36 +0.29 (+1.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.52 18.76 17.38 18.40 9,927,026 -0.37(-1.99%)
Feb 25, 2021 20.05 20.42 18.66 18.78 12,088,983 -0.63(-3.27%)
Feb 24, 2021 18.43 19.54 18.14 19.41 11,747,811 +0.99(+5.37%)
Feb 23, 2021 17.96 18.52 16.44 18.42 11,179,283 +0.62(+3.51%)
Feb 22, 2021 17.12 18.28 16.99 17.80 10,491,970 +0.99(+5.88%)
Feb 19, 2021 16.45 17.06 16.27 16.81 7,869,040 +0.36(+2.21%)
Feb 18, 2021 17.22 17.28 16.42 16.44 8,537,966 -0.99(-5.67%)
Feb 17, 2021 17.46 17.78 17.00 17.43 10,117,389 +0.10(+0.59%)
Feb 16, 2021 16.96 17.76 16.73 17.33 12,848,610 +1.03(+6.29%)
Feb 12, 2021 15.59 16.36 15.43 16.30 7,277,782 +0.47(+2.94%)
Feb 11, 2021 16.21 16.38 15.33 15.84 8,215,371 -0.59(-3.58%)
Feb 10, 2021 16.24 16.78 16.03 16.43 8,820,571 +0.35(+2.21%)
Feb 09, 2021 16.46 16.46 15.94 16.07 8,166,922 -0.57(-3.42%)
Feb 08, 2021 15.45 16.71 15.39 16.64 11,596,519 +1.51(+9.99%)
Feb 05, 2021 15.50 15.72 15.00 15.13 8,300,879 -0.09(-0.61%)
Feb 04, 2021 15.44 15.50 14.69 15.22 10,120,176 -0.10(-0.67%)
Feb 03, 2021 14.79 15.59 14.65 15.33 10,170,922 +0.81(+5.59%)
Feb 02, 2021 14.74 15.31 14.49 14.51 13,253,461 +0.41(+2.91%)
Feb 01, 2021 13.82 14.34 13.59 14.10 11,329,126 +0.78(+5.88%)
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%)
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.