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 31, 2003 23.57 23.71 23.35 23.44 1,491,974 -0.11(-0.45%)
Dec 30, 2003 23.55 23.77 23.50 23.55 1,049,887 -0.02(-0.10%)
Dec 29, 2003 23.10 23.67 23.04 23.57 1,790,216 +0.48(+2.07%)
Dec 26, 2003 23.23 23.30 23.05 23.09 800,826 -0.09(-0.40%)
Dec 24, 2003 22.97 23.51 22.97 23.18 1,161,198 +0.21(+0.92%)
Dec 23, 2003 23.08 23.25 22.81 22.97 1,720,253 -0.31(-1.32%)
Dec 22, 2003 22.98 23.34 22.98 23.28 1,379,140 -0.06(-0.24%)
Dec 19, 2003 23.48 23.48 23.16 23.33 2,019,584 -0.08(-0.33%)
Dec 18, 2003 22.79 23.57 22.75 23.41 3,904,572 +0.69(+3.05%)
Dec 17, 2003 22.52 22.74 22.40 22.72 2,101,625 +0.23(+1.00%)
Dec 16, 2003 22.07 22.57 22.07 22.49 2,351,665 +0.42(+1.92%)
Dec 15, 2003 22.10 22.26 21.94 22.07 1,714,486 -0.02(-0.10%)
Dec 12, 2003 22.11 22.17 22.05 22.09 1,867,579 +0.03(+0.15%)
Dec 11, 2003 22.06 22.14 21.81 22.06 1,518,632 -0.08(-0.35%)
Dec 10, 2003 22.50 22.50 22.01 22.14 2,866,001 -0.26(-1.15%)
Dec 09, 2003 22.24 22.53 22.22 22.40 3,111,145 +0.23(+1.02%)
Dec 08, 2003 22.01 22.11 21.79 22.17 1,743,429 +0.20(+0.92%)
Dec 05, 2003 21.94 22.03 21.84 21.97 1,775,527 +0.01(+0.06%)
Dec 04, 2003 21.44 22.17 21.36 21.96 2,664,053 +0.53(+2.49%)
Dec 03, 2003 21.17 21.60 21.26 21.42 3,572,382 +0.25(+1.19%)
Dec 02, 2003 21.04 21.27 21.04 21.17 2,240,029 +0.21(+0.99%)
Dec 01, 2003 20.65 20.96 20.63 20.96 1,572,601 +0.32(+1.54%)
Nov 28, 2003 20.71 20.73 20.58 20.65 982,535 -0.06(-0.27%)
Nov 26, 2003 20.64 20.74 20.50 20.70 1,614,818 +0.06(+0.31%)
Nov 25, 2003 20.67 20.72 20.60 20.64 1,190,358 -0.09(-0.42%)
Nov 24, 2003 20.43 20.74 20.38 20.72 2,330,122 +0.29(+1.42%)
Nov 21, 2003 20.48 20.60 20.28 20.44 2,058,537 -0.05(-0.22%)
Nov 20, 2003 20.45 20.63 20.38 20.48 1,812,087 -0.06(-0.31%)
Nov 19, 2003 20.44 20.55 20.40 20.55 1,782,926 +0.10(+0.47%)
Nov 18, 2003 20.42 20.52 20.32 20.45 1,415,700 +0.03(+0.14%)
Nov 17, 2003 20.40 20.56 20.18 20.42 1,573,362 -0.15(-0.72%)
Nov 14, 2003 20.23 20.68 20.23 20.57 3,179,259 +0.38(+1.87%)
Nov 13, 2003 19.99 20.23 19.96 20.19 2,173,220 +0.27(+1.36%)
Nov 12, 2003 19.84 19.92 19.72 19.92 1,834,284 +0.11(+0.58%)
Nov 11, 2003 19.99 19.99 19.77 19.81 812,795 -0.16(-0.81%)
Nov 10, 2003 20.10 20.19 19.91 19.97 1,657,362 -0.04(-0.18%)
Nov 07, 2003 19.98 20.04 19.70 20.00 2,005,221 +0.10(+0.48%)
Nov 06, 2003 19.81 19.93 19.58 19.91 2,100,863 +0.14(+0.72%)
Nov 05, 2003 19.76 19.84 19.62 19.76 1,519,176 -0.04(-0.19%)
Nov 04, 2003 19.76 20.02 19.76 19.80 1,902,180 -0.16(-0.81%)
Nov 03, 2003 20.04 20.06 19.78 19.96 2,255,547 -0.08(-0.41%)
Oct 31, 2003 19.85 20.02 19.85 20.04 4,600,834 +0.40(+2.04%)
Oct 30, 2003 19.87 19.90 19.54 19.64 3,170,880 +0.19(+0.97%)
Oct 29, 2003 19.17 19.51 19.12 19.46 2,817,799 +0.29(+1.51%)
Oct 28, 2003 19.15 19.19 18.90 19.17 1,645,937 +0.10(+0.51%)
Oct 27, 2003 19.16 19.30 19.02 19.07 1,395,570 -0.14(-0.74%)
Oct 24, 2003 19.07 19.23 19.05 19.21 1,835,154 +0.14(+0.75%)
Oct 23, 2003 19.16 19.24 18.96 19.07 1,943,962 -0.21(-1.10%)
Oct 22, 2003 19.14 19.30 19.05 19.28 1,663,890 +0.17(+0.91%)
Oct 21, 2003 19.07 19.27 19.07 19.11 1,164,788 +0.04(+0.19%)
Oct 20, 2003 18.91 19.15 18.76 19.07 2,545,996 +0.07(+0.36%)
Oct 17, 2003 19.22 19.30 18.94 19.00 1,865,729 -0.22(-1.12%)
Oct 16, 2003 19.19 19.35 19.16 19.22 1,930,035 +0.12(+0.63%)
Oct 15, 2003 19.59 19.60 19.12 19.10 2,858,928 -0.41(-2.10%)
Oct 14, 2003 19.62 19.63 19.42 19.51 1,508,839 -0.29(-1.46%)
Oct 13, 2003 19.64 19.83 19.54 19.80 1,942,548 +0.03(+0.16%)
Oct 10, 2003 19.62 19.92 19.61 19.76 1,774,113 +0.08(+0.42%)
Oct 09, 2003 19.45 19.74 19.38 19.68 1,963,003 +0.22(+1.11%)
Oct 08, 2003 19.76 19.80 19.45 19.47 2,073,117 -0.30(-1.53%)
Oct 07, 2003 19.81 19.96 19.58 19.77 2,413,468 -0.05(-0.23%)
Oct 06, 2003 19.45 19.83 19.35 19.81 2,347,748 +0.51(+2.67%)
Oct 03, 2003 19.32 19.40 19.08 19.30 1,732,766 +0.16(+0.84%)
Oct 02, 2003 19.09 19.27 19.07 19.14 1,860,289 -0.12(-0.62%)
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.