Indicators

Apache Corp (NQ: APA )

30.38 -0.50 (-1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.77	19.82	19.41	19.58	4,917,691	-0.03(-0.14%)
May 27, 2021	19.31	19.73	19.29	19.61	6,513,602	+0.33(+1.71%)
May 26, 2021	18.82	19.31	18.66	19.28	5,949,280	+0.51(+2.71%)
May 25, 2021	19.55	19.72	18.71	18.77	7,994,535	-0.89(-4.50%)
May 24, 2021	19.94	20.01	19.43	19.66	6,907,505	-0.01(-0.05%)
May 21, 2021	19.84	19.94	19.52	19.67	7,044,954	+0.24(+1.26%)
May 20, 2021	19.57	19.60	19.07	19.42	4,457,854	-0.18(-0.91%)
May 19, 2021	19.57	19.96	19.19	19.60	7,108,935	-0.80(-3.92%)
May 18, 2021	20.95	21.10	20.29	20.40	7,097,974	-0.46(-2.21%)
May 17, 2021	20.11	20.90	20.01	20.86	9,075,091	+0.56(+2.78%)
May 14, 2021	19.54	20.45	19.53	20.30	5,902,599	+1.09(+5.69%)
May 13, 2021	19.44	19.98	18.78	19.21	7,363,421	-0.69(-3.45%)
May 12, 2021	20.15	20.93	19.81	19.89	7,690,433	+0.08(+0.43%)
May 11, 2021	19.89	20.28	19.46	19.81	7,528,363	-0.80(-3.88%)
May 10, 2021	20.71	21.16	20.54	20.61	7,638,882	+0.28(+1.39%)
May 07, 2021	19.61	20.38	19.34	20.33	8,706,018	+0.15(+0.75%)
May 06, 2021	19.77	20.25	19.15	20.18	9,569,121	+0.43(+2.19%)
May 05, 2021	19.24	20.23	19.10	19.74	8,021,389	+0.74(+3.91%)
May 04, 2021	19.42	19.64	18.70	19.00	9,658,789	-0.26(-1.37%)

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.