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 31, 2010 70.55 73.05 70.18 70.44 9,901,831 +0.53(+0.75%)
Dec 30, 2010 69.25 70.75 68.33 69.91 17,997,666 +4.49(+6.87%)
Dec 29, 2010 64.37 65.44 64.02 65.42 2,498,082 +1.45(+2.27%)
Dec 28, 2010 63.73 64.48 63.46 63.97 2,175,150 +0.37(+0.58%)
Dec 27, 2010 62.94 63.80 62.73 63.60 1,709,865 +0.20(+0.32%)
Dec 23, 2010 62.61 63.45 62.34 63.39 2,020,390 +0.73(+1.17%)
Dec 22, 2010 63.04 63.24 62.34 62.66 2,497,209 -0.33(-0.53%)
Dec 21, 2010 61.40 63.05 61.23 62.99 3,163,835 +1.56(+2.54%)
Dec 20, 2010 61.56 61.67 60.50 61.43 3,163,504 +0.39(+0.64%)
Dec 17, 2010 61.91 62.05 61.03 61.04 5,482,644 -1.23(-1.98%)
Dec 16, 2010 62.22 62.28 60.26 62.27 5,878,160 -0.07(-0.12%)
Dec 15, 2010 63.68 64.33 61.77 62.35 4,908,731 -1.44(-2.26%)
Dec 14, 2010 64.51 65.06 63.24 63.79 2,791,947 -0.68(-1.06%)
Dec 13, 2010 64.38 65.44 64.34 64.47 2,795,823 +0.64(+1.00%)
Dec 10, 2010 64.51 64.51 63.42 63.84 3,142,886 -0.05(-0.07%)
Dec 09, 2010 64.26 64.26 62.86 63.88 2,140,717 +0.40(+0.63%)
Dec 08, 2010 63.83 64.32 62.83 63.48 2,172,366 -0.34(-0.54%)
Dec 07, 2010 66.27 66.49 63.69 63.83 4,148,599 -1.15(-1.77%)
Dec 06, 2010 63.80 65.21 63.42 64.97 4,946,354 +1.17(+1.83%)
Dec 03, 2010 64.31 65.30 63.54 63.81 5,657,509 -0.74(-1.14%)
Dec 02, 2010 62.53 64.66 62.15 64.55 6,050,963 +2.40(+3.86%)
Dec 01, 2010 60.39 62.48 60.35 62.15 4,799,037 +2.88(+4.86%)
Nov 30, 2010 58.29 59.78 58.01 59.26 3,574,544 +0.11(+0.19%)
Nov 29, 2010 58.35 59.25 57.85 59.15 3,544,600 +0.44(+0.76%)
Nov 26, 2010 58.48 59.53 58.47 58.71 1,030,458 -0.67(-1.12%)
Nov 24, 2010 58.72 59.38 59.38 59.38 3,707,216 +1.10(+1.89%)
Nov 23, 2010 58.88 58.94 57.67 58.28 4,419,516 -1.65(-2.76%)
Nov 22, 2010 59.14 60.46 58.52 59.93 5,685,633 +1.15(+1.96%)
Nov 19, 2010 58.12 58.78 57.60 58.77 5,361,443 -0.06(-0.09%)
Nov 18, 2010 58.38 59.54 58.38 58.83 3,385,335 +1.48(+2.58%)
Nov 17, 2010 57.80 58.36 56.82 57.35 3,789,340 -0.87(-1.49%)
Nov 16, 2010 58.77 58.93 57.25 58.22 4,496,705 -1.45(-2.43%)
Nov 15, 2010 60.55 60.78 59.52 59.67 4,543,792 +0.57(+0.97%)
Nov 12, 2010 59.47 59.47 58.32 59.10 4,214,940 -1.16(-1.93%)
Nov 11, 2010 60.04 60.96 59.72 60.26 3,750,413 -0.30(-0.50%)
Nov 10, 2010 59.05 60.57 57.80 60.57 5,126,096 +2.06(+3.52%)
Nov 09, 2010 60.43 61.38 58.11 58.51 6,562,905 -3.77(-6.05%)
Nov 08, 2010 62.38 62.38 57.97 62.28 10,370,715 -0.18(-0.28%)
Nov 05, 2010 61.32 62.52 61.07 62.45 6,790,187 +1.52(+2.50%)
Nov 04, 2010 59.78 61.17 59.27 60.93 5,522,171 +2.14(+3.65%)
Nov 03, 2010 59.21 59.36 57.41 58.78 5,018,034 -0.17(-0.28%)
Nov 02, 2010 57.72 59.63 56.66 58.95 6,773,230 +0.61(+1.04%)
Nov 01, 2010 57.56 59.48 57.35 58.34 7,633,300 +1.47(+2.58%)
Oct 29, 2010 56.97 57.73 56.87 56.87 3,257,003 -0.18(-0.32%)
Oct 28, 2010 58.48 59.05 56.68 57.06 6,473,987 -0.73(-1.26%)
Oct 27, 2010 57.66 58.06 56.17 57.79 3,859,896 -0.20(-0.35%)
Oct 25, 2010 57.79 58.53 57.19 57.99 5,762,297 +0.25(+0.43%)
Oct 22, 2010 54.79 57.91 54.78 57.74 11,668,433 +3.44(+6.33%)
Oct 21, 2010 52.86 54.41 52.62 54.30 6,372,976 +1.29(+2.44%)
Oct 20, 2010 52.05 53.23 51.91 53.01 3,498,591 +1.24(+2.39%)
Oct 19, 2010 53.08 53.39 51.40 51.77 4,786,643 -2.24(-4.16%)
Oct 18, 2010 53.27 54.24 52.94 54.02 2,904,466 +0.78(+1.46%)
Oct 15, 2010 53.25 53.34 51.75 53.24 4,342,486 +0.38(+0.72%)
Oct 14, 2010 53.98 54.28 52.84 52.86 3,764,321 -1.12(-2.07%)
Oct 13, 2010 54.18 54.76 53.61 53.98 3,541,965 +0.13(+0.24%)
Oct 12, 2010 53.94 54.35 52.97 53.85 3,227,123 -0.44(-0.82%)
Oct 11, 2010 53.67 54.54 53.22 54.29 3,118,984 +0.55(+1.01%)
Oct 08, 2010 53.75 53.85 52.02 53.75 4,792,800 +1.28(+2.45%)
Oct 07, 2010 53.52 53.56 52.10 52.47 3,127,598 -0.53(-0.99%)
Oct 06, 2010 52.81 53.33 52.27 52.99 4,223,904 -0.09(-0.17%)
Oct 05, 2010 52.76 53.30 52.11 53.08 5,607,249 +1.08(+2.08%)
Oct 04, 2010 52.60 52.97 51.46 52.00 3,824,554 -0.70(-1.33%)
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.