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 29, 2010 60.72 61.28 58.22 58.62 4,978,052 -1.47(-2.45%)
Jan 28, 2010 61.15 61.58 59.89 60.09 7,223,326 +0.37(+0.62%)
Jan 27, 2010 60.60 60.85 58.75 59.72 6,422,910 +1.00(+1.71%)
Jan 26, 2010 59.04 60.09 58.44 58.72 3,536,722 -0.96(-1.60%)
Jan 25, 2010 58.71 60.40 58.41 59.67 4,405,124 +1.65(+2.85%)
Jan 22, 2010 58.82 59.74 57.88 58.02 4,867,534 -0.94(-1.59%)
Jan 21, 2010 61.68 61.85 58.84 58.96 6,159,451 -1.49(-2.46%)
Jan 20, 2010 60.72 60.98 60.07 60.45 3,335,421 -1.06(-1.72%)
Jan 19, 2010 59.89 61.50 59.89 61.50 3,093,943 +0.95(+1.56%)
Jan 15, 2010 61.37 60.56 60.56 60.56 4,136,877 -0.81(-1.32%)
Jan 14, 2010 61.30 61.44 60.64 61.37 3,033,592 +0.28(+0.45%)
Jan 13, 2010 59.16 61.47 58.30 61.09 5,554,344 +2.14(+3.63%)
Jan 12, 2010 60.34 60.34 58.54 58.95 5,939,048 -1.99(-3.27%)
Jan 11, 2010 62.11 62.68 60.41 60.94 3,617,861 -0.69(-1.12%)
Jan 08, 2010 61.31 61.78 60.91 61.63 2,896,825 +0.03(+0.04%)
Jan 07, 2010 61.45 61.89 60.81 61.60 3,004,803 -0.10(-0.16%)
Jan 06, 2010 61.43 62.15 61.00 61.71 3,494,875 +0.53(+0.87%)
Jan 05, 2010 59.89 61.39 59.50 61.17 4,447,507 +1.67(+2.81%)
Jan 04, 2010 58.45 59.65 58.33 59.50 3,593,173 +2.13(+3.72%)
Dec 31, 2009 58.42 57.37 57.37 57.37 2,417,603 -1.03(-1.76%)
Dec 30, 2009 58.52 58.68 57.93 58.40 2,014,160 -0.42(-0.72%)
Dec 29, 2009 59.31 59.69 58.73 58.82 2,234,639 -0.45(-0.76%)
Dec 28, 2009 59.37 59.67 58.64 59.27 2,423,619 +0.29(+0.50%)
Dec 24, 2009 59.36 59.71 58.87 58.98 920,489 -0.06(-0.09%)
Dec 23, 2009 57.99 59.09 57.66 59.03 3,583,587 +1.43(+2.49%)
Dec 22, 2009 57.44 57.98 56.43 57.60 3,389,099 +0.45(+0.79%)
Dec 21, 2009 56.82 57.62 56.46 57.15 3,731,893 +0.95(+1.68%)
Dec 18, 2009 57.44 57.53 55.88 56.20 6,088,521 -0.63(-1.12%)
Dec 17, 2009 57.82 57.99 56.62 56.83 6,007,846 -0.79(-1.37%)
Dec 16, 2009 56.26 57.93 56.03 57.62 7,033,483 +1.79(+3.21%)
Dec 15, 2009 55.24 56.27 55.24 55.83 4,542,159 +0.17(+0.31%)
Dec 14, 2009 55.34 55.90 55.13 55.66 9,116,735 +2.36(+4.43%)
Dec 11, 2009 54.08 54.13 52.69 53.30 4,734,826 -0.22(-0.41%)
Dec 10, 2009 53.87 54.45 53.22 53.52 9,125,689 +1.03(+1.96%)
Dec 09, 2009 53.17 53.17 51.35 52.49 6,071,630 -0.33(-0.63%)
Dec 08, 2009 53.40 53.93 52.39 52.82 4,947,178 -0.74(-1.37%)
Dec 07, 2009 54.97 55.00 53.42 53.55 8,483,370 -1.82(-3.29%)
Dec 04, 2009 55.87 56.91 54.74 55.37 5,062,555 +0.32(+0.58%)
Dec 03, 2009 56.38 56.56 54.89 55.05 5,108,884 -0.97(-1.74%)
Dec 02, 2009 56.42 57.00 55.75 56.03 3,277,069 -0.55(-0.97%)
Dec 01, 2009 55.74 56.93 55.58 56.58 5,595,007 +1.87(+3.41%)
Nov 30, 2009 55.54 56.06 53.95 54.71 7,666,815 -1.05(-1.88%)
Nov 27, 2009 55.46 56.10 54.75 55.76 2,298,623 -1.56(-2.73%)
Nov 25, 2009 57.16 57.65 56.37 57.32 3,817,886 +0.95(+1.68%)
Nov 24, 2009 56.77 57.19 56.12 56.37 3,538,483 -0.68(-1.19%)
Nov 23, 2009 58.23 59.28 56.76 57.05 6,485,015 +0.73(+1.29%)
Nov 20, 2009 56.42 56.53 55.59 56.33 4,560,743 -0.38(-0.66%)
Nov 19, 2009 57.90 57.97 56.32 56.71 3,600,479 -1.51(-2.59%)
Nov 18, 2009 58.94 59.16 57.78 58.21 3,318,969 -0.37(-0.63%)
Nov 17, 2009 58.79 59.18 58.27 58.58 3,768,864 -0.48(-0.81%)
Nov 16, 2009 57.98 59.60 57.81 59.06 5,490,578 +1.55(+2.70%)
Nov 13, 2009 57.62 58.11 56.92 57.51 4,013,347 +0.02(+0.03%)
Nov 12, 2009 59.33 59.77 57.16 57.49 4,868,315 -2.23(-3.74%)
Nov 11, 2009 60.85 61.20 59.38 59.72 3,775,834 -0.42(-0.70%)
Nov 10, 2009 60.19 60.84 59.38 60.14 3,999,802 -0.23(-0.38%)
Nov 09, 2009 60.44 61.15 59.91 60.37 5,049,776 +0.79(+1.33%)
Nov 06, 2009 59.78 61.06 59.21 59.58 5,121,103 -0.33(-0.55%)
Nov 05, 2009 60.08 60.94 59.32 59.91 5,289,599 +0.25(+0.42%)
Nov 04, 2009 58.88 61.25 58.87 59.66 8,403,555 +1.53(+2.64%)
Nov 03, 2009 56.78 58.78 56.00 58.13 6,953,285 +1.30(+2.28%)
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.