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 (%)
Dec 29, 2006 40.35 40.41 39.93 40.00 3,014,850 -0.39(-0.96%)
Dec 28, 2006 40.67 40.75 40.16 40.38 5,060,983 +0.08(+0.21%)
Dec 27, 2006 39.54 40.42 39.44 40.30 5,957,016 +1.06(+2.69%)
Dec 26, 2006 38.66 39.45 38.61 39.24 4,867,414 +0.51(+1.33%)
Dec 22, 2006 39.20 39.44 38.66 38.73 3,973,774 -0.45(-1.15%)
Dec 21, 2006 39.52 39.87 39.05 39.18 5,461,179 -0.43(-1.09%)
Dec 20, 2006 40.51 40.65 39.52 39.61 5,355,961 -0.53(-1.33%)
Dec 19, 2006 39.60 40.60 39.52 40.14 7,205,152 -0.32(-0.79%)
Dec 18, 2006 41.50 42.39 40.12 40.47 7,185,676 -1.35(-3.23%)
Dec 15, 2006 42.51 42.51 41.42 41.82 7,437,566 -0.71(-1.66%)
Dec 14, 2006 42.59 42.98 42.16 42.52 6,774,490 +0.10(+0.24%)
Dec 13, 2006 42.00 42.65 41.27 42.42 12,917,460 -1.28(-2.92%)
Dec 12, 2006 45.92 45.94 42.97 43.70 9,924,480 -2.12(-4.63%)
Dec 11, 2006 45.39 46.41 44.88 45.82 6,668,512 +0.82(+1.82%)
Dec 08, 2006 45.72 45.90 44.98 45.01 3,656,273 -0.36(-0.79%)
Dec 07, 2006 45.55 45.74 45.07 45.36 3,107,554 -0.09(-0.20%)
Dec 06, 2006 45.86 46.38 45.36 45.46 5,140,195 -0.52(-1.14%)
Dec 05, 2006 45.42 46.04 44.94 45.98 5,672,157 +1.23(+2.75%)
Dec 04, 2006 44.71 44.78 44.30 44.75 4,309,664 -0.19(-0.43%)
Dec 01, 2006 44.48 45.40 44.14 44.94 9,393,062 -0.42(-0.93%)
Nov 30, 2006 45.79 45.97 45.03 45.36 4,346,877 -0.25(-0.54%)
Nov 29, 2006 43.77 45.82 43.66 45.61 6,165,166 +2.16(+4.97%)
Nov 28, 2006 43.20 44.04 43.06 43.45 3,476,413 +0.59(+1.37%)
Nov 27, 2006 43.73 43.88 42.86 42.86 3,485,227 -0.71(-1.62%)
Nov 24, 2006 43.47 43.90 43.31 43.57 1,230,726 +0.24(+0.55%)
Nov 22, 2006 43.52 43.75 43.02 43.33 4,374,732 -0.33(-0.76%)
Nov 21, 2006 42.84 43.82 42.64 43.66 5,147,703 +1.00(+2.35%)
Nov 20, 2006 42.94 43.21 42.38 42.66 3,027,580 -0.38(-0.88%)
Nov 17, 2006 42.28 43.13 42.05 43.04 6,145,798 +0.28(+0.67%)
Nov 16, 2006 43.86 44.08 42.62 42.75 5,240,190 -1.01(-2.31%)
Nov 15, 2006 43.84 44.24 43.31 43.77 5,400,464 -0.32(-0.73%)
Nov 14, 2006 43.25 44.18 43.15 44.09 5,434,630 +1.08(+2.50%)
Nov 13, 2006 42.92 43.04 42.41 43.01 5,773,022 -0.41(-0.95%)
Nov 10, 2006 44.13 44.36 43.20 43.43 4,646,751 -0.89(-2.01%)
Nov 09, 2006 44.27 45.02 44.04 44.32 4,167,343 +0.40(+0.90%)
Nov 08, 2006 43.38 44.16 43.13 43.92 3,693,485 +0.42(+0.97%)
Nov 07, 2006 44.02 44.91 43.07 43.50 5,644,629 -0.96(-2.15%)
Nov 06, 2006 43.61 44.76 43.10 44.45 4,248,623 +0.86(+1.98%)
Nov 03, 2006 43.34 44.42 43.29 43.59 4,649,254 +0.58(+1.35%)
Nov 02, 2006 42.10 43.29 42.06 43.01 4,194,763 +0.32(+0.75%)
Nov 01, 2006 42.45 43.16 41.84 42.69 4,067,240 +0.03(+0.06%)
Oct 31, 2006 42.34 43.03 41.64 42.66 4,934,004 +0.20(+0.48%)
Oct 30, 2006 42.32 42.78 42.07 42.46 2,898,208 -0.29(-0.69%)
Oct 27, 2006 43.64 43.88 42.64 42.75 2,905,824 -0.92(-2.10%)
Oct 26, 2006 43.62 43.89 42.76 43.67 4,280,286 +0.45(+1.04%)
Oct 25, 2006 42.60 43.79 42.37 43.22 3,817,308 +0.28(+0.64%)
Oct 24, 2006 42.14 43.13 42.13 42.95 3,129,860 +0.61(+1.43%)
Oct 23, 2006 41.65 42.40 41.36 42.34 4,068,111 +0.39(+0.92%)
Oct 20, 2006 42.88 42.94 41.61 41.95 4,329,794 -0.82(-1.91%)
Oct 19, 2006 41.69 42.88 41.69 42.77 5,474,562 +1.35(+3.26%)
Oct 18, 2006 41.63 42.18 41.02 41.42 3,257,274 -0.26(-0.62%)
Oct 17, 2006 40.48 42.33 40.48 41.68 4,765,134 -0.25(-0.59%)
Oct 16, 2006 40.53 42.06 40.37 41.93 5,357,050 +1.65(+4.11%)
Oct 13, 2006 40.62 40.97 40.15 40.27 4,077,577 -0.07(-0.18%)
Oct 12, 2006 39.52 40.35 39.34 40.35 5,068,709 +1.13(+2.88%)
Oct 11, 2006 39.42 39.82 38.88 39.22 4,869,046 -0.43(-1.09%)
Oct 10, 2006 38.69 39.90 38.55 39.65 6,922,796 +1.39(+3.63%)
Oct 09, 2006 39.11 39.29 38.11 38.26 4,245,468 -0.43(-1.12%)
Oct 06, 2006 38.46 39.00 38.09 38.69 5,400,355 -0.05(-0.12%)
Oct 05, 2006 38.55 39.13 37.98 38.74 5,412,759 +0.69(+1.81%)
Oct 04, 2006 37.68 38.09 36.31 38.05 7,193,836 +0.28(+0.75%)
Oct 03, 2006 38.65 38.81 37.66 37.76 5,756,157 -1.81(-4.57%)
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.