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 28, 2014 78.19 79.84 78.10 79.07 5,233,273 +1.05(+1.35%)
Feb 27, 2014 77.18 78.24 77.11 78.02 2,669,904 +0.76(+0.99%)
Feb 26, 2014 78.26 79.49 77.04 77.26 4,146,815 -1.20(-1.53%)
Feb 25, 2014 78.23 78.47 77.06 78.46 3,345,622 +0.11(+0.14%)
Feb 24, 2014 78.23 80.06 77.33 78.35 5,244,548 +1.01(+1.31%)
Feb 21, 2014 78.18 78.50 77.30 77.33 3,093,546 -0.85(-1.08%)
Feb 20, 2014 78.42 78.56 77.73 78.18 5,189,251 -0.49(-0.62%)
Feb 19, 2014 78.04 79.29 77.85 78.67 4,435,845 +0.15(+0.19%)
Feb 18, 2014 76.76 78.52 76.76 78.52 5,048,827 +1.91(+2.49%)
Feb 14, 2014 76.68 76.61 76.61 76.61 4,553,923 +0.02(+0.02%)
Feb 13, 2014 75.76 77.28 75.33 76.59 3,170,691 -0.16(-0.21%)
Feb 12, 2014 77.09 77.51 76.32 76.75 2,566,646 -0.30(-0.39%)
Feb 11, 2014 75.92 77.44 75.24 77.05 4,238,210 +1.01(+1.33%)
Feb 10, 2014 75.33 76.07 74.63 76.04 4,050,981 +0.71(+0.95%)
Feb 07, 2014 74.49 75.42 73.95 75.32 4,055,353 +1.19(+1.61%)
Feb 06, 2014 74.56 75.08 73.93 74.13 4,245,139 -0.22(-0.29%)
Feb 05, 2014 75.62 75.62 74.15 74.35 5,605,098 -0.85(-1.12%)
Feb 04, 2014 74.19 76.54 74.08 75.19 6,685,095 +1.75(+2.38%)
Feb 03, 2014 75.85 76.45 73.43 73.44 7,497,319 -2.37(-3.12%)
Jan 31, 2014 75.62 76.33 75.46 75.81 3,237,321 -0.71(-0.93%)
Jan 30, 2014 76.54 77.03 75.63 76.53 3,772,281 +0.15(+0.20%)
Jan 29, 2014 75.50 76.68 75.14 76.38 3,731,364 +0.17(+0.22%)
Jan 28, 2014 74.77 76.56 74.26 76.21 4,718,684 +0.62(+0.82%)
Jan 27, 2014 76.21 76.50 75.09 75.59 5,256,472 -0.60(-0.79%)
Jan 24, 2014 77.58 77.79 76.19 76.19 5,372,115 -1.68(-2.16%)
Jan 23, 2014 78.31 78.31 77.11 77.87 3,959,996 -0.79(-1.00%)
Jan 22, 2014 76.73 78.89 76.62 78.66 8,371,377 +2.38(+3.12%)
Jan 21, 2014 75.77 76.79 75.76 76.28 5,678,654 +1.06(+1.41%)
Jan 17, 2014 76.91 75.22 75.22 75.22 4,236,747 -1.18(-1.55%)
Jan 16, 2014 76.61 76.79 75.73 76.40 7,301,770 -0.38(-0.49%)
Jan 15, 2014 75.95 77.40 76.12 76.78 5,710,947 +0.83(+1.09%)
Jan 14, 2014 73.66 76.09 73.66 75.95 8,282,086 +2.32(+3.15%)
Jan 13, 2014 74.69 74.99 73.46 73.63 5,259,281 -1.37(-1.83%)
Jan 10, 2014 74.21 75.06 73.75 75.00 4,080,634 +0.70(+0.95%)
Jan 09, 2014 74.36 74.61 73.43 74.30 4,883,210 +0.04(+0.05%)
Jan 08, 2014 75.03 75.16 73.91 74.26 4,629,417 -0.75(-1.00%)
Jan 07, 2014 74.08 75.09 73.44 75.01 4,383,133 +1.41(+1.91%)
Jan 06, 2014 73.63 73.91 73.10 73.60 4,288,962 +0.03(+0.04%)
Jan 03, 2014 73.95 74.44 73.42 73.58 2,372,875 -0.23(-0.32%)
Jan 02, 2014 74.25 74.25 73.29 73.81 3,562,095 -0.71(-0.96%)
Dec 31, 2013 74.26 74.52 74.52 74.52 2,404,257 +0.22(+0.29%)
Dec 30, 2013 74.53 75.03 74.04 74.31 2,482,978 -0.29(-0.39%)
Dec 27, 2013 73.57 74.87 73.44 74.60 3,241,164 +1.11(+1.51%)
Dec 26, 2013 73.74 73.76 73.18 73.49 2,706,613 -0.17(-0.23%)
Dec 24, 2013 73.75 73.84 73.53 73.66 2,345,541 -0.08(-0.11%)
Dec 23, 2013 74.33 74.49 73.58 73.74 3,861,995 -0.26(-0.36%)
Dec 20, 2013 74.19 74.72 73.88 74.01 6,437,178 -0.23(-0.32%)
Dec 19, 2013 74.72 74.78 74.04 74.24 6,713,758 -0.59(-0.79%)
Dec 18, 2013 74.31 74.89 73.28 74.83 8,113,915 +0.51(+0.68%)
Dec 17, 2013 74.13 74.94 73.92 74.33 9,256,301 +0.04(+0.05%)
Dec 16, 2013 73.78 75.07 73.56 74.29 11,004,651 +0.72(+0.98%)
Dec 13, 2013 78.61 73.58 69.15 73.57 41,022,524 -5.05(-6.42%)
Dec 12, 2013 78.65 79.73 78.45 78.61 3,938,802 +0.08(+0.10%)
Dec 11, 2013 80.11 80.21 78.37 78.54 5,440,647 -1.57(-1.96%)
Dec 10, 2013 80.98 82.00 80.04 80.11 5,847,062 -0.87(-1.08%)
Dec 09, 2013 81.42 81.59 80.27 80.98 4,398,564 -0.26(-0.32%)
Dec 06, 2013 83.14 83.46 80.98 81.24 4,211,244 -1.26(-1.52%)
Dec 05, 2013 82.70 83.49 82.27 82.50 2,875,001 -0.58(-0.70%)
Dec 04, 2013 83.91 83.92 82.52 83.08 3,805,481 -0.83(-0.99%)
Dec 03, 2013 83.04 84.10 82.51 83.91 4,511,205 +0.93(+1.12%)
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.