Apache Corp. (A1PA34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 124.54 | 124.54 | 124.54 | 8 | 124.54 | DR |
| 4 | -10.31 | -7.64553207267 | 134.85 | 136.08 | 124.54 | 35 | 134.08385852 | DR |
| 12 | -22.76 | -15.4514596062 | 147.3 | 150.15 | 123.96 | 42 | 132.89316476 | DR |
| 26 | -32.26 | -20.5739795918 | 156.8 | 185.94 | 123.96 | 51 | 144.72390061 | DR |
| 52 | -56.36 | -31.1553344389 | 180.9 | 185.94 | 123.96 | 58 | 150.5264191 | DR |
| 156 | -21.46 | -14.698630137 | 146 | 253.25 | 123.96 | 359 | 170.35863875 | DR |
| 260 | -2.35 | -1.85199779336 | 126.89 | 253.25 | 22.74 | 677 | 108.7990238 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248600 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1734989400 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1734730200 | 124.54 | -2.73 | -2.15 | 124.54 | 124.54 | 124.54 | 8 |
| 1734643740 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1734557340 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1734470940 | 127.27 | -7.54 | -5.59 | 130 | 130 | 127.27 | 2 |
| 1734384600 | 134.81 | 0 | 0.00 | 134.81 | 134.81 | 134.81 | 0 |
| 1734125400 | 134.81 | 0 | 0.00 | 134.81 | 134.81 | 134.81 | 0 |
| 1734039000 | 134.81 | -0.99 | -0.73 | 134.81 | 134.81 | 134.81 | 200 |
| 1733952540 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
| 1733866140 | 135.8 | -0.18 | -0.13 | 136.08 | 136.08 | 135.8 | 18 |
| 1733779740 | 135.97999 | 6.11 | 4.70 | 135.97999 | 135.97999 | 135.97999 | 15 |
| 1733520600 | 129.87 | -4.5 | -3.35 | 130 | 130.26 | 129.87 | 33 |
| 1733434200 | 134.37 | 0 | 0.00 | 134.37 | 134.37 | 134.37 | 0 |
| 1733347800 | 134.37 | -1.71 | -1.26 | 134.37 | 134.37 | 134.37 | 10 |
| 1733261340 | 136.08 | 1.23 | 0.91 | 135.84 | 136.08 | 135.84 | 2 |
| 1733174940 | 134.85 | 0 | 0.00 | 134.85 | 134.85 | 134.85 | 0 |
| 1732915740 | 134.85 | -0.35 | -0.26 | 134.85 | 134.85 | 134.85 | 23 |
| 1732829400 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1732743000 | 135.19999 | 4.2 | 3.21 | 135.19999 | 135.19999 | 135.19999 | 13 |
| 1732656540 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1732570140 | 131 | -0.3 | -0.23 | 131 | 131 | 131 | 10 |
| 1732311000 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1732224600 | 131.3 | 0.8 | 0.61 | 130.72 | 131.3 | 130.72 | 21 |
| 1732051740 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 0 |
| 1731965340 | 130.5 | 2.13 | 1.66 | 130.5 | 130.5 | 130.5 | 115 |
| 1731619800 | 128.37 | 0.67 | 0.52 | 128.37 | 128.37 | 128.37 | 10 |
| 1731533340 | 127.7 | 0 | 0.00 | 127.7 | 127.7 | 127.7 | 0 |
| 1731446940 | 127.7 | 0.5 | 0.39 | 127.7 | 127.7 | 127.7 | 500 |
| 1731360540 | 127.2 | 3.24 | 2.61 | 127.2 | 127.2 | 127.2 | 1 |
| 1731101400 | 123.96 | -15.06 | -10.83 | 125.09 | 125.09 | 123.96 | 18 |
| 1731015000 | 139.02 | 0 | 0.00 | 139.02 | 139.02 | 139.02 | 0 |
| 1730928600 | 139.02 | 1.65 | 1.20 | 139.02 | 139.02 | 139.02 | 4 |
| 1730842200 | 137.37 | 0.59 | 0.43 | 137.37 | 137.37 | 137.37 | 2 |
| 1730755800 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 37 |
| 1730496540 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730410140 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730323740 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730237340 | 136.78 | -4.06 | -2.88 | 136.78 | 136.78 | 136.78 | 2 |
| 1730151000 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1729891800 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1729805400 | 140.84 | -2.1 | -1.47 | 140.84 | 140.84 | 140.84 | 10 |
| 1729719000 | 142.94 | 0 | 0.00 | 142.94 | 142.94 | 142.94 | 0 |
| 1729632600 | 142.94 | -0.98 | -0.68 | 143.46 | 143.46 | 142.94 | 26 |
| 1729546200 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1729287000 | 143.91999 | 2.66 | 1.88 | 143.91999 | 143.91999 | 143.91999 | 3 |
| 1729200540 | 141.26 | 0 | 0.00 | 141.26 | 141.26 | 141.26 | 11 |
| 1729114140 | 141.26 | -8.89 | -5.92 | 140.69999 | 141.26 | 139.86 | 6 |
| 1729027740 | 150.15 | 0 | 0.00 | 150.15 | 150.15 | 150.15 | 0 |
| 1728941340 | 150.15 | 1.2 | 0.81 | 150.15 | 150.15 | 150.15 | 20 |
| 1728682140 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1728595740 | 148.94999 | 2.1 | 1.43 | 148.94999 | 148.94999 | 148.94999 | 100 |
| 1728509400 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1728423000 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1728336600 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1728077400 | 146.85 | 7.85 | 5.65 | 147.3 | 147.3 | 146.85 | 6 |
| 1727991000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1727904600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1727818200 | 139 | 8.35 | 6.39 | 139 | 139 | 139 | 10 |
| 1727731800 | 130.65 | 0 | 0.00 | 130.65 | 130.65 | 130.65 | 0 |
| 1727472600 | 130.65 | 4.65 | 3.69 | 130.65 | 130.65 | 130.65 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
