Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 29, 2010 99.93 101.30 99.76 101.02 1,970,752 +0.66(+0.66%)
Oct 28, 2010 101.24 101.35 99.82 100.36 2,139,304 -0.15(-0.15%)
Oct 27, 2010 99.41 100.63 98.31 100.51 2,738,128 -0.56(-0.55%)
Oct 25, 2010 102.16 103.41 101.01 101.07 2,762,172 -0.23(-0.23%)
Oct 22, 2010 103.14 103.48 100.79 101.30 3,506,989 -1.67(-1.62%)
Oct 21, 2010 103.67 103.85 102.16 102.97 2,656,805 -0.43(-0.42%)
Oct 20, 2010 101.88 104.04 101.87 103.40 3,175,508 +1.12(+1.10%)
Oct 19, 2010 104.05 104.80 101.32 102.28 5,055,908 -4.07(-3.83%)
Oct 18, 2010 104.46 106.67 103.83 106.35 3,786,914 +2.21(+2.12%)
Oct 15, 2010 104.10 104.22 102.74 104.14 3,884,663 +0.91(+0.88%)
Oct 14, 2010 103.25 104.12 102.38 103.23 3,154,422 -0.06(-0.06%)
Oct 13, 2010 102.42 103.79 101.64 103.29 3,091,116 +1.72(+1.69%)
Oct 12, 2010 101.41 102.16 100.23 101.57 2,522,606 -0.44(-0.43%)
Oct 11, 2010 101.58 102.69 101.22 102.01 2,113,921 +0.48(+0.47%)
Oct 08, 2010 101.53 101.94 99.17 101.53 3,151,030 +1.88(+1.89%)
Oct 07, 2010 100.17 100.80 98.52 99.65 2,894,295 -0.11(-0.11%)
Oct 06, 2010 98.63 99.83 98.33 99.76 2,611,619 +0.86(+0.87%)
Oct 05, 2010 98.24 99.17 97.55 98.90 3,418,385 +1.89(+1.95%)
Oct 04, 2010 97.59 98.90 96.51 97.01 2,779,755 -1.27(-1.29%)
Oct 01, 2010 98.28 99.38 97.43 98.28 4,554,333 +0.52(+0.54%)
Sep 30, 2010 97.76 99.09 96.21 97.76 6,325 -0.27(-0.28%)
Sep 29, 2010 96.79 98.61 96.66 98.03 2,627,359 +0.93(+0.96%)
Sep 28, 2010 97.94 98.09 95.68 97.10 400 -0.46(-0.47%)
Sep 27, 2010 98.16 98.75 97.54 97.56 1,929,664 -0.57(-0.58%)
Sep 24, 2010 96.23 98.65 95.43 98.13 3,463,561 +3.14(+3.31%)
Sep 23, 2010 94.99 96.03 94.13 94.99 2,651,394 -0.43(-0.45%)
Sep 22, 2010 96.21 97.60 95.24 95.42 2,128,247 -0.65(-0.68%)
Sep 21, 2010 95.90 96.81 95.08 96.07 3,200,290 +0.04(+0.04%)
Sep 20, 2010 94.90 96.44 94.13 96.03 3,076,066 +1.55(+1.64%)
Sep 17, 2010 94.48 95.22 92.57 94.48 3,904,074 +0.25(+0.27%)
Sep 15, 2010 94.04 94.59 93.26 94.23 2,819,971 -0.47(-0.50%)
Sep 14, 2010 94.43 95.97 93.97 94.70 2,887,404 +0.10(+0.11%)
Sep 13, 2010 94.71 94.99 93.96 94.60 2,514,081 +0.87(+0.93%)
Sep 10, 2010 93.41 94.05 92.98 93.73 3,502,454 +1.02(+1.10%)
Sep 09, 2010 93.49 93.61 91.90 92.71 3,243,517 +0.76(+0.83%)
Sep 08, 2010 90.35 92.46 90.35 91.95 2,846,278 +1.59(+1.76%)
Sep 07, 2010 92.04 92.33 90.31 90.36 388 -2.26(-2.44%)
Sep 03, 2010 92.43 93.65 91.78 92.62 4,538,958 +1.32(+1.45%)
Sep 02, 2010 92.64 92.64 87.58 91.30 832 -1.16(-1.25%)
Sep 01, 2010 91.24 93.10 91.22 92.46 3,450,358 +2.61(+2.90%)
Aug 31, 2010 89.77 90.31 88.70 89.85 4,306 +0.19(+0.21%)
Aug 30, 2010 89.75 91.06 89.59 89.66 3,906,939 +2.02(+2.30%)
Aug 27, 2010 89.61 90.14 86.60 87.64 3,787,345 -1.12(-1.26%)
Aug 26, 2010 88.76 89.42 87.17 88.76 9,428 +2.10(+2.42%)
Aug 25, 2010 86.85 87.06 85.35 86.66 40,960 -0.82(-0.94%)
Aug 24, 2010 88.00 88.86 87.35 87.48 486 -1.98(-2.21%)
Aug 23, 2010 90.90 91.18 89.35 89.46 3,645,078 -1.07(-1.18%)
Aug 20, 2010 90.97 91.24 90.00 90.53 3,396,130 -1.22(-1.33%)
Aug 19, 2010 92.49 92.83 91.17 91.75 486 -1.08(-1.16%)
Aug 18, 2010 92.54 93.25 91.60 92.83 100 -0.17(-0.18%)
Aug 17, 2010 92.35 93.50 92.01 93.00 1,150 +1.60(+1.75%)
Aug 16, 2010 90.80 91.69 90.50 91.40 2,661,390 +0.14(+0.15%)
Aug 13, 2010 91.26 92.58 91.06 91.26 2,732,928 -0.59(-0.64%)
Aug 12, 2010 91.26 93.34 91.00 91.85 3,960,357 -0.48(-0.52%)
Aug 11, 2010 93.50 93.76 92.03 92.33 37,472 -2.55(-2.69%)
Aug 10, 2010 94.97 95.90 93.83 94.88 400 -1.34(-1.39%)
Aug 09, 2010 96.31 96.82 95.23 96.22 2,377,198 +0.27(+0.28%)
Aug 06, 2010 95.95 96.58 94.11 95.95 4,642,120 -1.60(-1.64%)
Aug 05, 2010 97.10 97.85 96.20 97.55 3,410,539 -0.21(-0.21%)
Aug 04, 2010 98.15 98.67 96.52 97.76 25,510 -0.26(-0.27%)
Aug 03, 2010 98.18 98.62 97.13 98.02 3,696,747 -0.45(-0.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.