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 (%)
Jun 30, 2009 42.11 42.72 40.67 41.72 6,438,587 -0.59(-1.39%)
Jun 29, 2009 42.63 42.99 41.85 42.30 6,457,152 -0.04(-0.09%)
Jun 26, 2009 41.39 42.69 41.17 42.34 7,535,716 +0.52(+1.25%)
Jun 25, 2009 41.31 42.03 41.20 41.82 6,624,597 +1.12(+2.76%)
Jun 24, 2009 40.76 41.60 40.36 40.70 6,022,607 +0.55(+1.37%)
Jun 23, 2009 40.04 40.29 39.06 40.14 6,729,503 +0.48(+1.20%)
Jun 22, 2009 40.99 41.06 39.21 39.67 8,463,645 -2.19(-5.23%)
Jun 19, 2009 43.57 43.59 41.33 41.85 10,642,154 -1.19(-2.78%)
Jun 18, 2009 43.63 43.69 42.34 43.05 8,597,547 -0.53(-1.22%)
Jun 17, 2009 43.75 44.11 42.28 43.58 9,882,315 -0.54(-1.23%)
Jun 16, 2009 45.90 46.11 43.59 44.12 7,017,306 -1.23(-2.72%)
Jun 15, 2009 45.65 45.95 44.44 45.36 5,533,301 -1.12(-2.41%)
Jun 12, 2009 46.06 46.53 45.38 46.48 5,227,677 -0.28(-0.59%)
Jun 11, 2009 45.04 47.41 45.04 46.75 7,731,497 +1.33(+2.93%)
Jun 10, 2009 45.36 45.48 44.18 45.42 6,665,667 +0.88(+1.98%)
Jun 09, 2009 45.36 45.36 43.90 44.54 6,240,838 +0.21(+0.48%)
Jun 08, 2009 44.34 44.71 43.56 44.33 5,410,846 -0.21(-0.47%)
Jun 05, 2009 45.24 45.57 44.01 44.54 7,169,892 -0.10(-0.23%)
Jun 04, 2009 43.83 45.07 43.35 44.64 6,244,607 +1.40(+3.23%)
Jun 03, 2009 44.91 44.91 42.51 43.24 7,149,468 -2.44(-5.33%)
Jun 02, 2009 45.74 46.31 45.15 45.68 9,262,181 -0.07(-0.16%)
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.