The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Apache Corp.

  • APA
  • NYSE
  • Oil and Gas
  • Latest 81.30
  • Currency US$
  • Change 0.41
  • Percent Change 0.507 %
  • Volume 4,380,726
  • Fri May 17, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 81.30 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 81.69 80.55 81.03 81.30 4,380,726
May 16 81.94 80.88 81.90 80.89 3,029,918
May 15 82.81 80.85 82.73 81.89 3,303,198
May 14 83.80 82.61 83.41 83.03 3,521,836
May 13 83.50 81.84 81.84 83.28 4,690,126
May 10 83.41 80.62 81.07 83.33 5,827,473
May 9 81.85 78.51 78.51 81.47 9,768,750
May 8 77.83 76.10 76.80 77.76 3,705,380
May 7 77.58 76.31 76.51 76.70 2,843,916
May 6 76.34 75.01 75.25 76.02 2,211,271
May 3 75.91 74.30 74.30 75.24 2,591,584
May 2 73.97 72.51 73.68 73.80 2,391,744
May 1 73.88 72.53 73.45 73.42 3,278,657
Apr 30 73.94 72.41 73.55 73.88 3,337,882
Apr 29 73.66 71.71 72.63 73.16 2,172,587
Apr 26 72.69 71.40 72.57 72.27 2,107,150
Apr 25 73.26 71.12 71.61 72.48 3,699,054
Apr 24 71.49 70.52 70.82 71.34 3,159,424
Apr 23 70.77 69.17 69.50 70.46 3,528,690
Apr 22 69.45 67.91 69.12 69.21 3,213,165
Apr 19 71.30 68.57 71.25 68.84 5,657,505
Apr 18 71.05 69.85 70.18 70.82 4,833,828
Apr 17 72.00 70.60 71.41 71.45 5,052,741
Apr 16 74.00 70.52 73.38 72.05 5,597,971
Apr 15 74.52 72.59 74.34 72.62 3,983,457
Apr 12 76.02 74.99 75.95 75.09 3,672,666
Apr 11 76.78 75.69 75.89 76.52 2,978,022
Apr 10 76.12 75.24 75.75 75.63 2,509,320
Apr 9 75.87 74.03 74.60 75.49 2,359,585
Apr 8 74.76 73.97 74.20 74.64 2,177,537