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 (%)
Feb 27, 2009 31.72 33.29 31.08 32.12 0 -0.62(-1.88%)
Feb 26, 2009 33.25 34.27 32.68 32.74 7,330,079 +0.07(+0.23%)
Feb 25, 2009 32.06 33.41 30.98 32.66 9,143,020 +0.61(+1.89%)
Feb 24, 2009 30.98 32.18 30.56 32.06 8,087,641 +1.42(+4.65%)
Feb 23, 2009 33.11 33.45 30.53 30.63 8,518,588 -2.06(-6.30%)
Feb 20, 2009 32.39 33.36 32.01 32.69 0 -0.43(-1.30%)
Feb 19, 2009 33.32 33.87 32.54 33.12 6,481,738 +0.72(+2.21%)
Feb 18, 2009 33.82 33.82 31.97 32.41 8,299,022 -0.90(-2.70%)
Feb 17, 2009 35.23 35.47 33.15 33.31 9,284,342 -3.37(-9.20%)
Feb 13, 2009 36.12 37.20 36.03 36.68 0 +0.51(+1.42%)
Feb 12, 2009 35.58 36.26 34.58 36.16 8,691,110 -0.25(-0.68%)
Feb 11, 2009 36.44 36.99 35.61 36.41 12,853,818 +0.35(+0.97%)
Feb 10, 2009 38.07 38.90 35.62 36.06 8,051,281 -2.00(-5.26%)
Feb 09, 2009 38.46 39.52 37.65 38.07 8,200,760 -0.33(-0.86%)
Feb 06, 2009 36.77 38.68 36.65 38.40 0 +0.66(+1.75%)
Feb 05, 2009 35.93 37.86 35.60 37.74 10,789,554 +1.63(+4.50%)
Feb 04, 2009 35.39 36.88 35.13 36.11 10,483,304 +1.65(+4.77%)
Feb 03, 2009 33.92 34.89 33.48 34.46 9,652,601 +1.30(+3.91%)
Feb 02, 2009 33.08 33.78 32.79 33.17 9,133,756 -0.60(-1.77%)
Jan 30, 2009 35.52 35.69 33.56 33.77 0 -0.93(-2.68%)
Jan 29, 2009 35.45 35.84 34.57 34.69 8,015,552 -1.33(-3.70%)
Jan 28, 2009 35.89 36.43 35.08 36.03 6,503,750 +0.74(+2.08%)
Jan 27, 2009 34.92 35.71 34.42 35.29 7,339,946 +0.09(+0.26%)
Jan 26, 2009 35.05 36.39 34.59 35.20 7,225,614 +0.39(+1.11%)
Jan 23, 2009 32.37 35.20 32.12 34.81 0 +1.65(+4.96%)
Jan 22, 2009 33.49 34.01 32.03 33.17 7,404,574 -1.05(-3.06%)
Jan 21, 2009 32.85 34.35 32.34 34.22 9,598,141 +1.87(+5.80%)
Jan 20, 2009 33.79 34.61 32.17 32.34 9,874,922 -2.10(-6.11%)
Jan 16, 2009 35.64 36.59 34.25 34.45 0 -0.40(-1.13%)
Jan 15, 2009 34.91 35.25 32.90 34.84 9,316,459 -0.21(-0.60%)
Jan 14, 2009 35.77 35.84 34.36 35.05 11,866,481 -1.32(-3.64%)
Jan 13, 2009 36.35 37.39 35.52 36.38 8,887,379 +0.78(+2.19%)
Jan 12, 2009 36.74 36.86 35.14 35.59 7,542,299 -1.66(-4.46%)
Jan 09, 2009 38.55 38.83 36.86 37.26 6,710,106 -1.25(-3.25%)
Jan 08, 2009 37.25 38.86 37.04 38.51 9,890,329 +1.62(+4.38%)
Jan 07, 2009 37.94 37.99 36.52 36.89 6,130,643 -1.92(-4.95%)
Jan 06, 2009 38.73 40.42 38.55 38.81 8,157,385 +0.73(+1.91%)
Jan 05, 2009 37.21 39.57 37.03 38.09 8,298,285 +0.75(+2.02%)
Jan 02, 2009 35.61 37.62 35.51 37.33 0 +1.90(+5.37%)
Jan 01, 2009 34.68 35.86 34.33 35.43 0 +0.00(+0.00%)
Dec 31, 2008 34.68 35.86 34.33 35.43 5,072,072 +0.55(+1.58%)
Dec 30, 2008 34.69 34.95 33.86 34.88 4,542,257 +0.06(+0.16%)
Dec 29, 2008 33.84 35.15 33.71 34.82 4,623,055 +1.45(+4.35%)
Dec 26, 2008 32.96 33.59 32.50 33.37 0 +0.64(+1.97%)
Dec 24, 2008 32.99 32.99 32.01 32.73 1,559,237 +0.06(+0.17%)
Dec 23, 2008 33.08 33.56 31.99 32.67 4,107,100 -0.28(-0.84%)
Dec 22, 2008 34.38 34.92 32.17 32.95 5,872,303 -1.20(-3.53%)
Dec 19, 2008 33.76 35.33 33.76 34.15 8,481,960 +0.56(+1.67%)
Dec 18, 2008 36.31 36.44 33.24 33.59 9,429,898 -2.46(-6.83%)
Dec 17, 2008 36.11 38.55 35.92 36.05 8,651,861 -0.89(-2.41%)
Dec 16, 2008 35.00 37.31 34.77 36.95 8,279,111 +2.66(+7.75%)
Dec 15, 2008 35.37 35.87 33.73 34.29 8,300,219 +0.26(+0.76%)
Dec 12, 2008 32.65 34.36 32.58 34.03 0 -0.48(-1.38%)
Dec 11, 2008 34.23 36.74 33.79 34.51 10,457,876 +1.01(+3.02%)
Dec 10, 2008 31.85 34.07 31.85 33.50 6,576,931 +2.14(+6.83%)
Dec 09, 2008 30.49 32.59 30.05 31.36 7,729,385 +0.10(+0.32%)
Dec 08, 2008 32.77 33.02 30.12 31.26 11,667,088 +0.06(+0.18%)
Dec 05, 2008 29.71 31.30 28.51 31.20 0 +0.46(+1.50%)
Dec 04, 2008 33.28 33.90 30.03 30.74 9,142,704 -3.26(-9.59%)
Dec 03, 2008 32.69 34.39 32.44 34.00 8,795,120 -0.64(-1.86%)
Dec 02, 2008 35.35 36.08 33.03 34.65 11,941,783 +0.09(+0.27%)
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.