Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

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 (%)
Jan 31, 2003 20.79 21.25 20.48 21.19 2,141,557 +0.40(+1.90%)
Jan 30, 2003 21.09 21.33 20.76 20.79 2,178,661 -0.17(-0.81%)
Jan 29, 2003 20.40 21.12 20.40 20.96 1,998,475 +0.58(+2.84%)
Jan 28, 2003 20.27 20.66 20.18 20.38 1,500,026 +0.28(+1.42%)
Jan 27, 2003 20.59 20.70 19.99 20.10 1,795,983 -0.76(-3.66%)
Jan 24, 2003 20.96 21.20 20.82 20.86 1,824,817 -0.14(-0.66%)
Jan 23, 2003 20.93 21.08 20.79 21.00 1,530,710 +0.15(+0.70%)
Jan 22, 2003 20.86 21.11 20.55 20.85 2,198,790 +0.00(+0.00%)
Jan 21, 2003 21.12 21.12 20.80 20.85 1,471,300 -0.27(-1.26%)
Jan 17, 2003 21.49 21.49 21.07 21.12 1,951,143 -0.36(-1.69%)
Jan 16, 2003 21.46 21.51 21.23 21.48 2,277,241 +0.12(+0.56%)
Jan 15, 2003 21.12 21.54 21.00 21.36 2,286,707 +0.31(+1.48%)
Jan 14, 2003 21.18 21.35 20.86 21.05 2,472,769 -0.06(-0.28%)
Jan 13, 2003 21.00 21.14 20.67 21.11 2,351,992 +0.13(+0.64%)
Jan 10, 2003 21.07 21.17 20.79 20.98 2,943,798 -0.05(-0.22%)
Jan 09, 2003 21.25 21.45 20.95 21.02 2,254,935 -0.16(-0.76%)
Jan 08, 2003 21.57 21.69 21.09 21.18 1,604,590 -0.38(-1.75%)
Jan 07, 2003 22.42 22.42 21.46 21.56 2,527,390 -0.85(-3.81%)
Jan 06, 2003 22.26 22.49 22.18 22.42 1,231,161 +0.16(+0.72%)
Jan 03, 2003 22.51 22.56 22.11 22.25 1,179,369 -0.20(-0.90%)
Jan 02, 2003 22.12 22.46 22.09 22.46 1,308,741 +0.45(+2.02%)
Dec 31, 2002 22.21 22.21 21.62 22.01 820,629 -0.19(-0.87%)
Dec 30, 2002 22.10 22.37 22.10 22.20 1,461,943 +0.10(+0.46%)
Dec 27, 2002 22.37 22.54 22.07 22.10 1,452,259 -0.32(-1.43%)
Dec 26, 2002 22.61 22.70 22.38 22.42 1,020,292 -0.16(-0.71%)
Dec 24, 2002 22.56 22.64 22.50 22.59 632,935 -0.11(-0.47%)
Dec 23, 2002 22.42 22.75 22.33 22.69 1,001,468 +0.39(+1.75%)
Dec 20, 2002 22.17 22.38 22.15 22.30 1,380,228 +0.14(+0.62%)
Dec 19, 2002 22.20 22.36 22.02 22.16 1,690,548 -0.10(-0.43%)
Dec 18, 2002 22.19 22.26 21.69 22.26 2,031,226 +0.02(+0.08%)
Dec 17, 2002 22.42 22.57 22.15 22.24 1,834,284 -0.38(-1.67%)
Dec 16, 2002 23.16 23.19 22.44 22.62 2,501,603 -0.32(-1.40%)
Dec 13, 2002 22.68 22.97 22.34 22.94 3,541,263 +0.19(+0.83%)
Dec 12, 2002 22.18 22.91 22.18 22.75 2,462,867 +0.41(+1.83%)
Dec 11, 2002 22.36 22.36 21.87 22.34 2,394,101 -0.01(-0.06%)
Dec 10, 2002 21.90 22.36 21.64 22.36 2,636,416 +0.53(+2.44%)
Dec 09, 2002 22.74 22.98 21.69 21.82 3,312,657 -0.96(-4.23%)
Dec 06, 2002 22.25 22.82 22.21 22.79 2,599,965 +0.43(+1.91%)
Dec 05, 2002 22.38 22.52 22.24 22.36 1,806,973 +0.05(+0.23%)
Dec 04, 2002 22.20 22.43 22.07 22.31 1,833,087 -0.02(-0.10%)
Dec 03, 2002 21.92 22.33 21.89 22.33 2,097,925 +0.39(+1.78%)
Dec 02, 2002 21.91 21.96 21.63 21.94 1,591,098 +0.25(+1.17%)
Nov 29, 2002 21.60 21.82 21.57 21.69 780,479 +0.18(+0.85%)
Nov 27, 2002 21.12 21.51 20.97 21.51 1,222,783 +0.62(+2.97%)
Nov 26, 2002 21.05 21.11 20.82 20.89 1,564,005 -0.23(-1.09%)
Nov 25, 2002 20.94 21.25 20.89 21.12 1,177,084 +0.20(+0.94%)
Nov 22, 2002 21.62 21.62 20.86 20.92 1,813,719 -0.77(-3.56%)
Nov 21, 2002 21.71 21.74 21.19 21.69 2,205,863 +0.04(+0.19%)
Nov 20, 2002 21.17 21.65 21.14 21.65 1,463,793 +0.65(+3.09%)
Nov 19, 2002 21.08 21.40 20.97 21.00 1,094,825 -0.15(-0.70%)
Nov 18, 2002 21.25 21.25 19.97 21.15 1,365,539 -0.05(-0.22%)
Nov 15, 2002 20.68 21.22 20.68 21.19 1,774,113 +0.33(+1.59%)
Nov 14, 2002 20.63 20.91 20.57 20.86 1,965,180 +0.37(+1.79%)
Nov 13, 2002 21.43 21.53 20.37 20.49 2,969,912 -0.93(-4.33%)
Nov 12, 2002 21.44 21.58 21.34 21.42 1,219,954 +0.06(+0.26%)
Nov 11, 2002 21.61 21.81 21.28 21.37 1,177,084 -0.31(-1.44%)
Nov 08, 2002 21.74 21.85 21.54 21.68 2,194,982 -0.06(-0.30%)
Nov 07, 2002 21.34 21.83 21.02 21.74 3,024,099 +0.57(+2.71%)
Nov 06, 2002 21.16 21.27 20.84 21.17 1,398,290 +0.10(+0.48%)
Nov 05, 2002 20.99 21.13 20.61 21.07 1,077,307 +0.26(+1.24%)
Nov 04, 2002 21.13 21.14 20.61 20.81 2,071,811 -0.24(-1.16%)
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.