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 (%)
Jul 31, 2009 43.45 44.93 43.32 44.30 4,291,288 +0.44(+1.01%)
Jul 30, 2009 43.62 44.34 43.44 43.86 5,326,694 +1.31(+3.07%)
Jul 29, 2009 42.86 42.99 42.03 42.55 4,586,732 -1.01(-2.32%)
Jul 28, 2009 44.10 44.28 42.72 43.56 5,089,848 -1.12(-2.51%)
Jul 27, 2009 44.79 45.26 44.37 44.68 4,698,248 -0.52(-1.16%)
Jul 24, 2009 43.99 45.24 43.99 45.21 6,323,363 +0.86(+1.95%)
Jul 23, 2009 42.96 44.54 42.83 44.34 4,702,180 +1.31(+3.03%)
Jul 22, 2009 42.72 43.52 42.37 43.04 4,437,302 -0.24(-0.55%)
Jul 21, 2009 43.88 44.11 42.42 43.28 6,139,878 -0.23(-0.53%)
Jul 20, 2009 42.84 43.74 42.61 43.51 7,203,875 +1.19(+2.80%)
Jul 17, 2009 42.52 42.85 42.08 42.32 6,506,843 -0.31(-0.73%)
Jul 16, 2009 41.43 42.97 41.28 42.63 5,622,114 +0.77(+1.84%)
Jul 15, 2009 41.04 42.02 41.04 41.86 8,260,302 +1.62(+4.02%)
Jul 14, 2009 39.75 40.44 39.60 40.25 6,258,037 +0.95(+2.41%)
Jul 13, 2009 38.36 39.30 38.28 39.30 6,510,280 +0.25(+0.64%)
Jul 10, 2009 38.48 39.33 38.05 39.05 4,945,389 -0.12(-0.30%)
Jul 09, 2009 38.65 39.57 38.30 39.17 6,416,358 +0.83(+2.16%)
Jul 08, 2009 38.33 39.15 37.13 38.34 10,883,267 +0.06(+0.14%)
Jul 07, 2009 39.20 39.69 38.23 38.29 9,602,365 -0.12(-0.31%)
Jul 06, 2009 38.20 38.53 37.02 38.41 8,664,884 -0.90(-2.29%)
Jul 02, 2009 40.05 40.35 38.88 39.31 6,749,367 -1.76(-4.27%)
Jul 01, 2009 42.16 42.55 40.96 41.06 5,477,870 -0.65(-1.56%)
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%)
Jun 01, 2009 44.73 46.27 44.47 45.75 9,649,874 +1.84(+4.19%)
May 29, 2009 44.25 44.48 43.31 43.91 8,977,552 +0.62(+1.42%)
May 28, 2009 41.86 43.61 41.38 43.30 9,102,345 +1.89(+4.57%)
May 27, 2009 41.17 42.32 40.96 41.40 8,652,676 +0.49(+1.19%)
May 26, 2009 39.00 40.98 38.28 40.92 6,824,585 +1.26(+3.17%)
May 22, 2009 40.44 40.61 39.53 39.66 5,034,610 -0.15(-0.37%)
May 21, 2009 40.40 40.47 39.24 39.80 7,017,046 -1.61(-3.88%)
May 20, 2009 42.30 43.20 41.13 41.41 9,245,362 -0.12(-0.29%)
May 19, 2009 40.99 42.09 40.67 41.53 8,943,303 +0.49(+1.19%)
May 18, 2009 40.00 41.09 39.88 41.04 7,478,901 +1.83(+4.66%)
May 15, 2009 39.68 40.29 38.54 39.22 9,616,785 -0.81(-2.02%)
May 14, 2009 39.56 40.55 39.24 40.02 12,015,563 -1.21(-2.94%)
May 13, 2009 42.10 42.19 39.71 41.24 15,846,142 -0.96(-2.27%)
May 12, 2009 41.76 42.19 40.81 42.19 47,743,752 -2.69(-6.00%)
May 11, 2009 46.95 46.95 44.40 44.89 6,822,701 -2.87(-6.00%)
May 08, 2009 45.43 48.14 45.43 47.75 8,955,529 +2.98(+6.65%)
May 07, 2009 45.92 47.25 43.83 44.78 10,165,579 +0.42(+0.95%)
May 06, 2009 42.49 44.73 42.13 44.35 7,741,929 +2.55(+6.11%)
May 05, 2009 43.77 43.77 40.71 41.80 7,095,528 -2.21(-5.01%)
May 04, 2009 44.07 44.21 43.56 44.00 5,748,995 +2.07(+4.93%)
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.