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 (%)
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%)
May 03, 2010 56.22 60.89 55.06 58.92 26,647,446 +1.72(+3.01%)
Apr 30, 2010 60.73 60.94 56.79 57.20 22,907,282 -4.76(-7.68%)
Apr 29, 2010 64.96 65.54 61.11 61.96 15,360,453 -2.64(-4.09%)
Apr 28, 2010 65.21 65.22 63.70 64.60 4,565,531 +0.09(+0.14%)
Apr 27, 2010 66.82 66.94 64.21 64.51 108 -2.83(-4.21%)
Apr 26, 2010 67.88 68.27 67.21 67.34 3,480,739 -0.86(-1.25%)
Apr 23, 2010 67.14 68.24 65.89 68.20 5,402,253 +0.68(+1.01%)
Apr 22, 2010 66.08 67.64 65.89 67.52 3,870,732 +0.73(+1.09%)
Apr 21, 2010 66.79 68.13 65.83 66.79 23,222 -1.25(-1.84%)
Apr 20, 2010 67.68 68.22 66.93 68.04 4,074,525 +0.57(+0.85%)
Apr 19, 2010 66.91 67.54 66.40 67.47 2,598,326 -0.17(-0.24%)
Apr 16, 2010 68.14 68.90 67.12 67.63 4,810,548 -1.14(-1.66%)
Apr 15, 2010 68.20 69.08 67.96 68.78 4,058,851 +0.62(+0.90%)
Apr 14, 2010 67.05 68.21 66.00 68.16 4,426,902 +1.41(+2.11%)
Apr 13, 2010 66.82 66.99 65.67 66.75 2,956,162 -0.34(-0.51%)
Apr 12, 2010 67.20 67.89 66.92 67.09 2,026,430 -0.36(-0.53%)
Apr 09, 2010 67.75 68.23 66.96 67.45 3,132,159 +0.20(+0.30%)
Apr 08, 2010 66.25 67.50 65.25 67.25 5,136,848 +0.54(+0.81%)
Apr 07, 2010 67.40 67.69 66.36 66.71 4,046,765 -1.34(-1.97%)
Apr 06, 2010 68.52 69.01 67.85 68.05 4,790,863 -0.79(-1.15%)
Apr 05, 2010 68.85 68.97 68.21 68.84 4,469,240 +0.46(+0.67%)
Apr 01, 2010 67.84 68.38 68.38 68.38 4,577,705 +1.36(+2.03%)
Mar 31, 2010 66.76 67.80 66.58 67.02 5,178,676 +0.44(+0.66%)
Mar 30, 2010 66.02 66.67 65.24 66.58 4,878,493 +0.75(+1.15%)
Mar 29, 2010 64.23 65.92 63.95 65.82 4,329,858 +1.96(+3.07%)
Mar 26, 2010 63.35 64.06 62.62 63.86 4,593,179 +0.60(+0.95%)
Mar 25, 2010 65.24 65.24 63.02 63.26 4,530,190 -1.48(-2.29%)
Mar 24, 2010 64.50 65.02 64.16 64.75 2,987,024 -0.38(-0.58%)
Mar 23, 2010 65.32 65.40 64.29 65.12 3,291,219 +2.06(+3.27%)
Mar 22, 2010 63.63 65.10 63.03 63.06 5,190,209 -1.34(-2.09%)
Mar 19, 2010 65.88 65.88 63.70 64.40 6,181,700 -0.87(-1.34%)
Mar 18, 2010 66.81 66.88 64.83 65.28 5,078,671 -2.02(-3.01%)
Mar 17, 2010 66.43 67.99 66.35 67.30 5,007,336 +1.15(+1.74%)
Mar 16, 2010 66.07 66.21 65.36 66.15 3,835,552 +0.54(+0.83%)
Mar 15, 2010 64.91 65.67 64.72 65.61 2,999,043 -0.69(-1.04%)
Mar 12, 2010 66.99 66.99 65.79 66.30 3,071,145 -0.25(-0.37%)
Mar 11, 2010 65.38 66.63 65.33 66.55 3,613,608 +0.95(+1.44%)
Mar 10, 2010 65.70 66.20 65.06 65.60 3,169,658 +0.06(+0.08%)
Mar 09, 2010 64.81 66.05 64.69 65.55 2,473,641 +0.08(+0.13%)
Mar 08, 2010 66.47 66.47 65.25 65.46 3,381,242 -0.81(-1.22%)
Mar 05, 2010 65.13 66.47 65.05 66.27 4,129,729 +1.83(+2.84%)
Mar 04, 2010 64.49 65.67 64.07 64.44 4,581,956 -0.05(-0.07%)
Mar 03, 2010 65.51 65.88 64.43 64.49 4,699,474 -0.65(-1.00%)
Mar 02, 2010 65.07 66.87 64.71 65.14 6,295,911 +0.43(+0.67%)
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.