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 (%)
Aug 31, 2007 45.52 45.86 44.91 45.02 3,581,957 +0.41(+0.93%)
Aug 30, 2007 44.31 45.34 43.94 44.60 5,259,014 +0.29(+0.66%)
Aug 29, 2007 43.64 44.40 43.28 44.31 4,147,867 +0.83(+1.90%)
Aug 28, 2007 44.21 44.40 43.31 43.48 4,690,275 -1.24(-2.77%)
Aug 27, 2007 45.02 45.03 44.12 44.72 2,757,836 -0.67(-1.48%)
Aug 24, 2007 44.94 45.55 44.78 45.39 2,679,887 +0.51(+1.13%)
Aug 23, 2007 44.71 45.48 44.22 44.89 2,655,348 +0.17(+0.39%)
Aug 22, 2007 44.94 45.36 44.55 44.71 4,126,976 +0.42(+0.95%)
Aug 21, 2007 44.85 45.03 43.52 44.29 3,401,553 -0.32(-0.72%)
Aug 20, 2007 44.62 45.20 43.65 44.61 4,639,352 -0.01(-0.02%)
Aug 17, 2007 45.60 45.60 43.83 44.62 5,781,938 +0.98(+2.25%)
Aug 16, 2007 42.51 43.85 41.79 43.64 9,514,601 +0.31(+0.72%)
Aug 15, 2007 44.55 45.03 43.08 43.32 5,684,817 -1.22(-2.74%)
Aug 14, 2007 45.67 45.79 44.35 44.55 4,954,134 -0.79(-1.74%)
Aug 13, 2007 45.32 46.38 45.14 45.34 4,859,906 +0.70(+1.56%)
Aug 10, 2007 42.79 44.93 42.53 44.64 7,211,681 +0.80(+1.82%)
Aug 09, 2007 45.03 46.25 43.84 43.84 9,327,560 -2.46(-5.32%)
Aug 08, 2007 46.57 47.56 45.68 46.30 6,251,451 -0.08(-0.18%)
Aug 07, 2007 45.95 46.68 45.58 46.38 5,609,266 +0.01(+0.02%)
Aug 06, 2007 45.40 46.59 44.28 46.38 5,676,292 +0.41(+0.90%)
Aug 03, 2007 46.12 47.49 45.81 45.96 4,976,814 -1.53(-3.21%)
Aug 02, 2007 47.76 48.21 46.45 47.49 5,110,926 +0.40(+0.84%)
Aug 01, 2007 46.68 47.59 45.71 47.09 6,850,503 +0.84(+1.81%)
Jul 31, 2007 47.65 49.04 46.25 46.26 6,791,900 +0.21(+0.46%)
Jul 30, 2007 44.76 46.79 44.76 46.04 5,925,027 +0.47(+1.03%)
Jul 27, 2007 46.04 46.86 44.39 45.58 6,735,646 -0.50(-1.08%)
Jul 26, 2007 46.00 47.15 44.54 46.07 7,125,512 -1.38(-2.91%)
Jul 25, 2007 47.42 47.82 46.04 47.45 4,675,504 +0.33(+0.70%)
Jul 24, 2007 48.67 48.67 46.71 47.12 4,851,358 -1.63(-3.34%)
Jul 23, 2007 50.26 50.32 48.12 48.75 4,097,380 -0.84(-1.69%)
Jul 20, 2007 50.19 50.52 49.18 49.58 4,433,656 -0.75(-1.50%)
Jul 19, 2007 49.86 50.47 49.50 50.34 3,435,073 +0.68(+1.37%)
Jul 18, 2007 48.44 49.90 48.23 49.66 5,535,326 +1.44(+2.99%)
Jul 17, 2007 48.54 49.50 48.12 48.21 5,023,519 +0.13(+0.27%)
Jul 16, 2007 48.27 48.71 47.66 48.08 3,518,422 -0.09(-0.19%)
Jul 13, 2007 47.79 48.68 47.02 48.18 4,962,403 +0.42(+0.89%)
Jul 12, 2007 48.08 48.18 47.33 47.75 3,654,263 +0.20(+0.43%)
Jul 11, 2007 47.46 47.75 46.94 47.55 3,031,933 -0.03(-0.06%)
Jul 10, 2007 47.94 48.23 47.49 47.58 3,766,286 -0.58(-1.20%)
Jul 09, 2007 47.61 48.65 47.48 48.16 4,669,495 +0.16(+0.33%)
Jul 06, 2007 48.58 48.69 47.84 48.00 3,858,108 -0.16(-0.32%)
Jul 05, 2007 48.30 49.04 47.66 48.16 4,308,082 +0.09(+0.19%)
Jul 03, 2007 47.85 48.26 47.79 48.07 2,507,849 +0.38(+0.79%)
Jul 02, 2007 48.10 48.21 47.07 47.69 5,327,213 -0.09(-0.19%)
Jun 29, 2007 47.96 48.42 47.59 47.78 5,697,362 +0.41(+0.87%)
Jun 28, 2007 48.25 48.42 47.01 47.37 6,184,685 -0.57(-1.19%)
Jun 27, 2007 46.83 48.05 46.44 47.94 4,386,792 +0.85(+1.82%)
Jun 26, 2007 48.65 48.71 46.73 47.08 6,711,471 -1.44(-2.97%)
Jun 25, 2007 48.93 49.41 48.10 48.53 5,519,715 -1.13(-2.28%)
Jun 22, 2007 50.32 50.62 49.37 49.66 4,395,122 -0.73(-1.44%)
Jun 21, 2007 49.46 50.68 49.64 50.38 5,042,081 +0.92(+1.86%)
Jun 20, 2007 50.74 51.30 49.36 49.46 7,128,878 -1.39(-2.73%)
Jun 19, 2007 50.00 51.11 49.92 50.85 4,826,393 +0.40(+0.78%)
Jun 18, 2007 50.65 50.65 50.01 50.46 7,062,287 +0.96(+1.95%)
Jun 15, 2007 48.66 49.51 48.65 49.49 5,575,862 +0.99(+2.05%)
Jun 14, 2007 47.78 48.70 47.50 48.50 5,653,769 +1.23(+2.61%)
Jun 13, 2007 46.38 47.40 46.35 47.27 4,558,290 +1.16(+2.51%)
Jun 12, 2007 45.95 46.81 45.48 46.11 3,493,387 -0.06(-0.14%)
Jun 11, 2007 46.22 46.77 45.96 46.17 3,721,711 +0.06(+0.12%)
Jun 08, 2007 45.26 46.16 44.62 46.12 5,211,017 +1.14(+2.53%)
Jun 07, 2007 46.00 46.71 44.94 44.98 7,010,627 -1.25(-2.70%)
Jun 06, 2007 46.72 46.76 45.95 46.23 5,145,192 -0.67(-1.43%)
Jun 05, 2007 47.53 47.60 46.58 46.90 5,072,275 -0.85(-1.77%)
Jun 04, 2007 46.04 47.96 45.72 47.74 8,147,698 +2.11(+4.63%)
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.