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 (%)
Dec 30, 2005 42.80 43.92 42.72 43.54 1,736,465 +0.51(+1.17%)
Dec 29, 2005 43.15 43.86 42.72 43.03 2,233,826 -0.19(-0.45%)
Dec 28, 2005 43.08 43.62 42.97 43.23 2,573,416 +0.54(+1.26%)
Dec 27, 2005 43.23 43.23 42.48 42.69 3,156,518 -0.80(-1.85%)
Dec 23, 2005 43.10 43.67 42.81 43.49 2,792,773 -0.48(-1.10%)
Dec 22, 2005 44.48 44.56 43.94 43.98 2,017,299 -0.26(-0.58%)
Dec 21, 2005 45.10 45.45 44.04 44.23 2,601,162 -0.53(-1.19%)
Dec 20, 2005 44.64 45.13 44.42 44.77 2,192,479 +0.67(+1.51%)
Dec 19, 2005 44.11 44.33 43.38 44.10 2,827,700 +0.07(+0.16%)
Dec 16, 2005 45.29 45.36 43.96 44.03 2,736,737 -1.25(-2.77%)
Dec 15, 2005 46.30 46.27 45.02 45.29 2,900,710 -1.02(-2.19%)
Dec 14, 2005 45.62 46.40 45.01 46.30 2,312,821 +0.68(+1.49%)
Dec 13, 2005 46.14 46.61 45.49 45.62 2,914,203 +0.23(+0.52%)
Dec 12, 2005 45.29 45.53 44.90 45.39 2,624,665 +0.81(+1.82%)
Dec 09, 2005 44.63 44.80 44.03 44.57 2,459,712 -0.45(-0.99%)
Dec 08, 2005 43.84 45.07 43.54 45.02 2,751,099 +1.39(+3.19%)
Dec 07, 2005 44.16 44.64 43.32 43.63 2,593,001 -0.31(-0.71%)
Dec 06, 2005 43.33 44.14 43.10 43.94 2,918,990 +0.51(+1.19%)
Dec 05, 2005 43.61 43.64 43.04 43.43 2,546,323 +0.46(+1.08%)
Dec 02, 2005 42.69 43.14 42.35 42.96 2,582,556 +0.39(+0.91%)
Dec 01, 2005 41.86 42.71 41.82 42.58 3,071,756 +0.94(+2.25%)
Nov 30, 2005 41.34 42.05 41.27 41.64 2,924,322 +0.51(+1.24%)
Nov 29, 2005 40.49 41.41 40.61 41.13 2,781,674 +0.63(+1.57%)
Nov 28, 2005 41.59 41.71 40.47 40.49 3,029,430 -1.48(-3.54%)
Nov 25, 2005 41.88 42.07 41.67 41.98 655,132 +0.22(+0.52%)
Nov 23, 2005 41.83 42.05 41.25 41.76 1,992,490 -0.30(-0.72%)
Nov 22, 2005 41.72 42.16 41.52 42.06 1,686,305 +0.58(+1.41%)
Nov 21, 2005 40.66 41.51 40.66 41.48 2,050,159 +1.06(+2.61%)
Nov 18, 2005 41.22 41.22 40.10 40.42 2,186,386 -0.49(-1.20%)
Nov 17, 2005 41.38 41.50 40.59 40.92 2,911,047 -0.19(-0.46%)
Nov 16, 2005 40.19 41.19 40.11 41.10 2,412,163 +1.14(+2.85%)
Nov 15, 2005 39.17 40.88 39.17 39.96 3,140,632 +0.60(+1.52%)
Nov 14, 2005 39.96 40.09 38.66 39.37 2,932,373 -0.22(-0.55%)
Nov 11, 2005 38.88 39.73 38.65 39.58 2,388,878 +0.71(+1.82%)
Nov 10, 2005 39.91 39.95 38.51 38.88 3,630,050 -1.24(-3.09%)
Nov 09, 2005 40.42 41.34 39.57 40.12 3,035,523 -0.63(-1.54%)
Nov 08, 2005 40.30 41.21 39.88 40.75 2,111,526 +0.35(+0.86%)
Nov 07, 2005 41.04 41.13 40.03 40.40 2,925,954 -0.64(-1.56%)
Nov 04, 2005 42.48 42.48 40.80 41.04 2,753,493 -1.65(-3.88%)
Nov 03, 2005 42.16 42.96 42.00 42.69 2,652,846 +0.92(+2.20%)
Nov 02, 2005 41.31 41.99 41.15 41.77 2,077,361 +0.36(+0.88%)
Nov 01, 2005 41.01 41.61 40.92 41.41 2,574,939 -0.28(-0.66%)
Oct 31, 2005 41.90 42.69 41.05 41.68 2,647,732 +0.01(+0.02%)
Oct 28, 2005 40.35 41.78 39.61 41.67 2,863,933 +1.58(+3.94%)
Oct 27, 2005 41.84 41.89 40.09 40.09 2,582,882 -1.36(-3.28%)
Oct 26, 2005 42.21 42.74 41.19 41.45 3,472,822 -0.78(-1.84%)
Oct 25, 2005 41.36 42.49 41.02 42.23 3,799,573 +0.96(+2.33%)
Oct 24, 2005 39.40 41.28 39.32 41.27 2,447,090 +1.64(+4.14%)
Oct 21, 2005 39.27 40.39 39.04 39.63 2,785,047 +0.34(+0.85%)
Oct 20, 2005 40.78 41.06 38.63 39.29 4,197,375 -1.99(-4.81%)
Oct 19, 2005 40.70 41.44 39.34 41.28 4,423,804 +0.58(+1.42%)
Oct 18, 2005 41.79 42.43 40.70 40.70 4,331,644 -1.32(-3.15%)
Oct 17, 2005 41.72 42.27 41.47 42.02 2,626,950 +0.79(+1.92%)
Oct 14, 2005 39.89 41.45 39.18 41.23 4,041,888 +1.45(+3.65%)
Oct 13, 2005 41.01 41.01 38.55 39.78 5,049,450 -1.70(-4.11%)
Oct 12, 2005 42.08 42.26 41.15 41.49 2,816,819 -0.71(-1.69%)
Oct 11, 2005 41.58 42.39 41.50 42.20 3,262,170 +1.22(+2.98%)
Oct 10, 2005 41.13 41.22 40.44 40.98 2,966,539 -0.33(-0.79%)
Oct 07, 2005 40.85 41.52 40.83 41.30 3,219,844 +0.77(+1.90%)
Oct 06, 2005 40.37 41.18 39.40 40.53 5,522,982 -0.06(-0.14%)
Oct 05, 2005 42.16 42.62 40.59 40.59 3,995,862 -1.36(-3.24%)
Oct 04, 2005 43.68 43.68 41.95 41.95 2,839,234 -2.19(-4.96%)
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.