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, 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%)
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.