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 (%)
Nov 30, 2012 68.31 68.67 68.03 68.26 5,334,909 -0.17(-0.25%)
Nov 29, 2012 69.12 69.45 68.07 68.43 2,648,120 -0.31(-0.45%)
Nov 28, 2012 67.68 68.81 67.01 68.74 2,762,304 +0.33(+0.48%)
Nov 27, 2012 68.99 69.33 68.40 68.41 4,034,242 -0.85(-1.23%)
Nov 26, 2012 68.98 69.55 68.31 69.26 3,891,582 -0.27(-0.39%)
Nov 23, 2012 67.86 69.64 67.65 69.53 2,443,500 +1.90(+2.81%)
Nov 21, 2012 67.44 67.92 66.97 67.63 2,088,794 +0.58(+0.86%)
Nov 20, 2012 66.99 67.36 66.27 67.05 2,650,730 -0.21(-0.32%)
Nov 19, 2012 66.84 67.29 66.26 67.27 3,387,398 +1.89(+2.90%)
Nov 16, 2012 66.04 66.06 64.78 65.37 4,434,108 -0.27(-0.41%)
Nov 15, 2012 64.84 66.23 64.74 65.64 4,340,170 +0.98(+1.51%)
Nov 14, 2012 66.01 66.41 64.48 64.66 4,685,860 -0.85(-1.30%)
Nov 13, 2012 65.13 67.48 64.95 65.51 5,134,443 -0.48(-0.72%)
Nov 12, 2012 66.51 66.65 65.90 65.99 2,705,110 +0.09(+0.14%)
Nov 09, 2012 64.69 66.64 64.65 65.90 3,938,504 +0.94(+1.45%)
Nov 08, 2012 65.53 66.54 64.94 64.95 2,950,804 -0.72(-1.09%)
Nov 07, 2012 67.13 67.41 65.31 65.67 4,161,699 -2.48(-3.64%)
Nov 06, 2012 66.89 69.05 65.94 68.15 5,666,790 +2.21(+3.35%)
Nov 05, 2012 65.29 66.04 65.10 65.94 2,504,368 +0.41(+0.63%)
Nov 02, 2012 66.23 66.46 65.01 65.53 4,378,733 -0.07(-0.11%)
Nov 01, 2012 64.10 65.81 63.95 65.61 4,710,454 +1.43(+2.22%)
Oct 31, 2012 62.77 64.28 62.56 64.18 5,235,687 +2.16(+3.49%)
Oct 26, 2012 62.05 62.02 62.02 62.02 3,420,376 -0.06(-0.09%)
Oct 25, 2012 62.38 62.62 61.39 62.07 2,460,774 +0.35(+0.56%)
Oct 24, 2012 62.75 63.06 61.61 61.73 3,339,921 -0.71(-1.14%)
Oct 23, 2012 63.40 63.49 62.13 62.44 5,682,104 -3.17(-4.83%)
Oct 19, 2012 66.97 67.22 65.29 65.61 2,436,984 -1.44(-2.14%)
Oct 18, 2012 66.96 67.39 66.71 67.04 2,347,784 -0.29(-0.43%)
Oct 17, 2012 66.29 67.64 66.22 67.33 3,423,397 +1.28(+1.93%)
Oct 16, 2012 64.91 66.12 64.77 66.05 3,196,099 +1.57(+2.43%)
Oct 15, 2012 64.45 64.97 63.83 64.49 2,959,527 -0.04(-0.06%)
Oct 12, 2012 64.45 64.96 63.81 64.52 2,745,275 +0.20(+0.30%)
Oct 11, 2012 64.43 64.73 63.81 64.33 3,469,918 +0.63(+1.00%)
Oct 10, 2012 64.36 64.89 63.54 63.69 3,283,464 -1.01(-1.56%)
Oct 09, 2012 64.26 65.02 63.95 64.70 2,762,085 +0.48(+0.76%)
Oct 08, 2012 63.86 64.26 63.41 64.22 2,336,319 -0.19(-0.29%)
Oct 05, 2012 65.55 65.67 64.12 64.40 2,344,783 -0.71(-1.09%)
Oct 04, 2012 64.74 65.21 64.41 65.11 2,758,648 +0.72(+1.12%)
Oct 03, 2012 65.81 65.98 64.07 64.39 3,207,870 -1.33(-2.03%)
Oct 02, 2012 65.95 66.08 65.17 65.73 2,514,253 -0.14(-0.21%)
Oct 01, 2012 65.80 66.56 65.62 65.87 3,793,795 +0.65(+1.00%)
Sep 28, 2012 65.02 65.57 64.20 65.21 4,193,504 -0.29(-0.44%)
Sep 27, 2012 64.59 65.91 64.43 65.50 3,945,368 +1.37(+2.14%)
Sep 26, 2012 64.08 64.66 63.58 64.13 3,852,340 -0.37(-0.58%)
Sep 25, 2012 66.13 66.39 64.41 64.51 4,661,760 -0.94(-1.44%)
Sep 24, 2012 66.14 66.32 65.36 65.45 5,293,914 -1.64(-2.45%)
Sep 21, 2012 67.91 68.08 66.90 67.09 5,073,217 -0.07(-0.11%)
Sep 20, 2012 67.01 67.26 65.87 67.16 4,011,804 -0.50(-0.74%)
Sep 19, 2012 68.40 68.79 67.55 67.67 3,592,953 -0.81(-1.18%)
Sep 18, 2012 69.10 69.38 67.88 68.48 3,533,788 -0.70(-1.01%)
Sep 17, 2012 70.34 70.47 69.08 69.18 5,300,236 -1.32(-1.88%)
Sep 14, 2012 69.87 71.47 69.56 70.50 6,403,091 +1.40(+2.02%)
Sep 13, 2012 67.81 69.73 66.99 69.10 3,880,106 +1.55(+2.29%)
Sep 12, 2012 67.38 67.98 66.87 67.56 3,754,046 +0.76(+1.13%)
Sep 11, 2012 66.26 67.02 66.09 66.80 3,109,376 +1.14(+1.73%)
Sep 10, 2012 67.07 67.53 65.58 65.66 3,840,769 -1.68(-2.49%)
Sep 07, 2012 66.48 67.44 66.32 67.34 3,396,881 +1.14(+1.72%)
Sep 06, 2012 64.25 66.23 64.20 66.20 5,479,495 +2.23(+3.48%)
Sep 05, 2012 64.25 64.57 63.64 63.98 2,050,748 -0.42(-0.65%)
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.