Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.24 10.24 9.380 9.450 54,735,456 -0.95(-9.10%)
May 28, 2020 11.06 11.10 10.29 10.40 16,695,019 -0.62(-5.64%)
May 27, 2020 11.36 11.39 10.45 11.02 18,821,722 -0.11(-1.02%)
May 26, 2020 11.12 11.32 10.79 11.13 17,362,118 +0.47(+4.44%)
May 22, 2020 10.51 10.68 10.20 10.66 11,893,050 +0.11(+0.99%)
May 21, 2020 10.52 10.82 10.31 10.55 21,457,786 +0.09(+0.84%)
May 20, 2020 10.22 10.60 10.19 10.47 17,800,166 +0.52(+5.19%)
May 19, 2020 10.41 10.58 9.914 9.949 16,647,027 -0.49(-4.70%)
May 18, 2020 10.16 10.71 10.05 10.44 25,690,162 +1.15(+12.35%)
May 15, 2020 8.951 9.564 8.854 9.292 20,709,902 +0.22(+2.41%)
May 14, 2020 9.047 9.669 8.469 9.073 22,976,234 -0.32(-3.45%)
May 13, 2020 10.23 10.23 9.196 9.397 19,692,828 -0.93(-8.99%)
May 12, 2020 10.68 10.85 10.30 10.33 16,792,354 -0.21(-1.99%)
May 11, 2020 10.73 10.89 10.34 10.54 16,548,313 -0.37(-3.37%)
May 08, 2020 10.73 10.98 10.55 10.90 22,241,892 +0.50(+4.80%)
May 07, 2020 10.02 10.84 9.940 10.40 22,709,840 +0.24(+2.33%)
May 06, 2020 10.34 10.63 9.905 10.17 23,061,084 -0.15(-1.44%)
May 05, 2020 11.38 11.54 10.19 10.32 30,215,582 -0.25(-2.32%)
May 04, 2020 9.388 10.57 9.196 10.56 20,745,394 +0.68(+6.91%)
May 01, 2020 10.88 11.18 9.730 9.879 27,814,354 -1.58(-13.76%)
Apr 30, 2020 11.69 12.30 10.67 11.46 45,512,296 +0.03(+0.23%)
Apr 29, 2020 9.914 11.52 9.748 11.43 40,054,244 +2.08(+22.31%)
Apr 28, 2020 9.502 9.590 8.933 9.345 21,939,842 +0.15(+1.62%)
Apr 27, 2020 8.933 9.459 8.539 9.196 29,506,810 -0.17(-1.78%)
Apr 24, 2020 9.739 10.03 8.898 9.362 45,677,680 +0.17(+1.81%)
Apr 23, 2020 8.600 9.607 8.583 9.196 44,014,692 +0.95(+11.46%)
Apr 22, 2020 7.882 8.425 7.742 8.250 30,202,602 +0.74(+9.92%)
Apr 21, 2020 7.173 7.716 7.059 7.506 25,732,422 +0.12(+1.66%)
Apr 20, 2020 6.652 7.705 6.538 7.383 30,531,594 -0.01(-0.12%)
Apr 17, 2020 6.486 7.400 6.456 7.392 30,688,414 +0.87(+13.35%)
Apr 16, 2020 6.930 6.948 6.425 6.521 14,908,826 -0.39(-5.67%)
Apr 15, 2020 6.199 7.026 6.164 6.913 28,074,104 -0.12(-1.73%)
Apr 14, 2020 7.139 7.235 6.634 7.035 30,939,214 -0.26(-3.58%)
Apr 13, 2020 7.653 7.827 6.982 7.296 41,110,660 +0.16(+2.20%)
Apr 09, 2020 7.931 8.763 6.208 7.139 106,617,312 +0.54(+8.18%)
Apr 08, 2020 5.946 6.634 5.851 6.599 41,174,424 +0.92(+16.26%)
Apr 07, 2020 5.746 6.303 5.537 5.676 44,790,332 +0.57(+11.07%)
Apr 06, 2020 4.527 5.224 4.466 5.111 32,131,838 +0.43(+9.11%)
Apr 03, 2020 4.736 4.902 3.970 4.684 59,498,984 +0.60(+14.71%)
Apr 02, 2020 4.135 4.614 3.752 4.083 61,127,528 +0.58(+16.67%)
Apr 01, 2020 3.517 3.622 3.361 3.500 25,965,972 -0.14(-3.83%)
Mar 31, 2020 3.839 3.987 3.578 3.639 35,858,264 +0.06(+1.70%)
Mar 30, 2020 4.144 4.153 3.482 3.578 30,428,328 -0.65(-15.43%)
Mar 27, 2020 4.684 4.701 4.144 4.231 21,259,212 -0.78(-15.62%)
Mar 26, 2020 5.172 5.746 4.884 5.015 21,249,086 -0.11(-2.21%)
Mar 25, 2020 5.337 5.807 4.623 5.128 22,154,114 +0.27(+5.56%)
Mar 24, 2020 4.188 5.084 4.075 4.858 18,396,056 +1.11(+29.47%)
Mar 23, 2020 4.188 4.266 3.744 3.752 16,246,867 -0.45(-10.77%)
Mar 20, 2020 4.492 4.762 4.048 4.205 20,123,246 -0.10(-2.42%)
Mar 19, 2020 3.961 4.701 3.543 4.310 16,681,180 +0.44(+11.49%)
Mar 18, 2020 3.622 4.135 3.308 3.866 18,898,704 -0.02(-0.45%)
Mar 17, 2020 4.954 4.971 3.831 3.883 22,637,408 -0.87(-18.31%)
Mar 16, 2020 5.859 6.025 4.745 4.754 21,285,100 -2.27(-32.34%)
Mar 13, 2020 7.400 7.479 6.051 7.026 28,690,654 +0.27(+3.99%)
Mar 12, 2020 6.033 7.226 5.746 6.756 22,786,692 -0.43(-5.94%)
Mar 11, 2020 8.793 8.802 6.921 7.183 22,598,598 -2.21(-23.54%)
Mar 10, 2020 9.899 10.01 8.184 9.394 26,205,926 +1.08(+12.98%)
Mar 09, 2020 11.68 11.93 8.114 8.314 32,194,148 -9.71(-53.86%)
Mar 06, 2020 20.39 20.47 17.60 18.02 11,713,540 -3.17(-14.95%)
Mar 05, 2020 21.27 21.95 20.92 21.19 6,576,254 -0.69(-3.14%)
Mar 04, 2020 22.08 22.31 21.36 21.88 5,026,554 +0.12(+0.56%)
Mar 03, 2020 22.38 23.13 21.55 21.76 8,458,597 -0.46(-2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.