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 (%)
Jul 30, 2010 45.33 45.95 44.95 45.33 4,650,050 -0.73(-1.58%)
Jul 29, 2010 45.46 47.04 45.46 46.06 6,764,982 +1.04(+2.31%)
Jul 28, 2010 45.01 46.65 44.65 45.01 2,663 -1.37(-2.96%)
Jul 27, 2010 46.39 46.77 45.59 46.39 1,006 -0.20(-0.44%)
Jul 26, 2010 45.97 46.79 45.32 46.59 5,699,174 +1.62(+3.61%)
Jul 23, 2010 44.21 45.34 43.77 44.97 6,976,626 +0.62(+1.39%)
Jul 22, 2010 42.87 44.49 42.77 44.35 108 +1.95(+4.61%)
Jul 21, 2010 42.98 43.20 41.80 42.40 4,414,013 -0.15(-0.35%)
Jul 20, 2010 42.54 42.74 41.01 42.54 5,221,644 +0.57(+1.36%)
Jul 19, 2010 43.34 43.63 40.98 41.97 10,266,492 -1.79(-4.09%)
Jul 16, 2010 43.76 45.50 43.35 43.76 11,516,506 +0.08(+0.19%)
Jul 15, 2010 44.16 46.04 43.39 43.68 12,498,203 -0.19(-0.44%)
Jul 14, 2010 43.24 44.43 42.51 43.87 8,109 -0.04(-0.08%)
Jul 13, 2010 43.91 45.28 42.99 43.91 5,516 +0.80(+1.86%)
Jul 12, 2010 42.58 43.57 42.28 43.11 12,628,546 +1.24(+2.95%)
Jul 09, 2010 41.87 42.62 40.42 41.87 13,275,640 +0.78(+1.91%)
Jul 08, 2010 39.66 41.81 38.84 41.09 17,058,272 +2.74(+7.14%)
Jul 07, 2010 36.41 38.45 36.06 38.35 12,209,551 +2.72(+7.63%)
Jul 06, 2010 36.07 36.37 35.12 35.63 2,233 +0.53(+1.50%)
Jul 02, 2010 35.10 35.41 34.21 35.10 8,473,167 +1.02(+3.00%)
Jul 01, 2010 34.08 34.95 33.25 34.08 13,829,244 +0.80(+2.41%)
Jun 30, 2010 32.36 34.44 32.12 33.28 3,850 -0.45(-1.34%)
Jun 29, 2010 34.14 34.35 33.56 33.73 433 -1.01(-2.92%)
Jun 25, 2010 34.74 34.92 33.48 34.74 16,047,758 -0.08(-0.24%)
Jun 24, 2010 37.08 37.62 34.74 34.83 5,965 -1.93(-5.24%)
Jun 23, 2010 38.46 38.49 36.24 36.75 16,310,282 -1.70(-4.41%)
Jun 22, 2010 39.27 40.11 37.94 38.45 1,626 -1.61(-4.03%)
Jun 21, 2010 38.71 40.91 37.59 40.06 20,545,486 +0.81(+2.07%)
Jun 18, 2010 39.25 40.22 37.91 39.25 28,854,006 +0.89(+2.33%)
Jun 17, 2010 40.21 40.29 37.38 38.36 1,279 -1.35(-3.39%)
Jun 16, 2010 40.34 41.99 38.77 39.70 26,903,800 -1.52(-3.69%)
Jun 15, 2010 38.76 41.71 38.72 41.22 72,288 +2.50(+6.45%)
Jun 14, 2010 36.60 39.78 36.50 38.73 23,293,224 +0.19(+0.50%)
Jun 11, 2010 36.96 39.03 36.74 38.53 20,232,422 +2.43(+6.74%)
Jun 10, 2010 34.61 36.20 33.88 36.10 3,567 +3.98(+12.40%)
Jun 09, 2010 39.50 40.73 31.85 32.11 49,594,864 -7.35(-18.62%)
Jun 08, 2010 40.45 40.79 38.02 39.46 108 -1.86(-4.51%)
Jun 07, 2010 41.95 42.83 41.20 41.33 9,159,821 -0.19(-0.47%)
Jun 04, 2010 41.52 44.38 41.24 41.52 16,584,148 +0.47(+1.14%)
Jun 03, 2010 42.52 42.56 40.53 41.05 6,384 +0.23(+0.56%)
Jun 02, 2010 39.68 40.94 38.76 40.82 16,395 +2.08(+5.37%)
Jun 01, 2010 42.72 43.60 38.62 38.74 21,036 -9.41(-19.55%)
May 28, 2010 48.15 51.02 47.90 48.15 10,678,806 -2.98(-5.83%)
May 27, 2010 51.28 52.98 50.43 51.14 13,888,198 +2.05(+4.18%)
May 26, 2010 49.50 50.25 48.90 49.08 7,974,937 +0.50(+1.02%)
May 25, 2010 46.99 48.68 46.58 48.59 217 -0.36(-0.73%)
May 24, 2010 50.45 49.95 48.84 48.95 7,810,444 -1.51(-2.99%)
May 21, 2010 48.10 50.47 47.16 50.45 12,128,331 +1.36(+2.77%)
May 20, 2010 49.67 50.45 49.09 49.09 260 -3.06(-5.88%)
May 19, 2010 53.41 53.47 51.27 52.16 6,886,265 -1.25(-2.34%)
May 18, 2010 53.53 54.69 53.16 53.41 1,956 +0.79(+1.50%)
May 17, 2010 53.37 54.02 51.20 52.62 8,874,528 -0.13(-0.24%)
May 14, 2010 52.75 53.91 51.99 52.75 10,279,184 -0.49(-0.92%)
May 13, 2010 52.19 54.48 51.49 53.23 9,483,829 +1.47(+2.84%)
May 12, 2010 51.04 52.89 50.94 51.76 13,336,414 +0.38(+0.73%)
May 11, 2010 52.23 52.99 51.16 51.38 326 -1.65(-3.11%)
May 10, 2010 53.91 54.07 52.19 53.03 14,434,082 -1.15(-2.12%)
May 07, 2010 55.79 56.33 53.03 54.18 9,016,545 -1.56(-2.79%)
May 06, 2010 55.74 58.03 52.62 55.74 481 -2.38(-4.10%)
May 05, 2010 58.01 58.87 56.53 58.12 12,154,802 -1.14(-1.93%)
May 04, 2010 58.15 59.77 57.14 59.26 217 +0.34(+0.58%)
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.