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 (%)
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%)
Oct 02, 2006 40.14 40.70 39.51 39.57 4,368,638 -0.71(-1.76%)
Sep 29, 2006 39.79 40.64 39.49 40.28 3,636,687 +0.30(+0.76%)
Sep 28, 2006 40.21 41.01 39.84 39.98 6,091,285 -0.11(-0.28%)
Sep 27, 2006 39.80 40.25 38.89 40.09 6,012,291 +0.51(+1.30%)
Sep 26, 2006 38.85 39.79 38.70 39.57 6,189,104 +0.68(+1.75%)
Sep 25, 2006 37.68 39.06 37.13 38.89 8,341,760 +0.50(+1.29%)
Sep 22, 2006 39.02 39.23 38.20 38.40 3,561,283 -0.40(-1.02%)
Sep 21, 2006 38.88 39.73 38.75 38.79 4,716,280 +0.06(+0.17%)
Sep 20, 2006 39.36 39.61 38.62 38.73 5,521,458 -1.08(-2.70%)
Sep 19, 2006 41.10 41.24 39.34 39.80 6,898,640 -0.90(-2.21%)
Sep 18, 2006 40.33 41.36 39.93 40.70 7,596,426 +0.53(+1.33%)
Sep 15, 2006 40.39 40.70 39.84 40.17 6,544,579 -0.52(-1.29%)
Sep 14, 2006 41.86 42.57 40.16 40.70 8,876,769 -0.85(-2.04%)
Sep 13, 2006 40.83 42.21 40.78 41.54 6,623,574 +1.16(+2.87%)
Sep 12, 2006 40.73 41.47 40.13 40.38 4,729,228 -0.57(-1.39%)
Sep 11, 2006 42.09 42.27 40.87 40.95 5,941,239 -1.69(-3.97%)
Sep 08, 2006 44.31 44.70 42.48 42.64 6,898,314 -1.61(-3.63%)
Sep 07, 2006 44.92 45.47 43.84 44.25 7,926,222 -1.01(-2.23%)
Sep 06, 2006 45.95 46.24 44.99 45.26 8,013,813 -0.91(-1.97%)
Sep 05, 2006 44.48 46.57 43.89 46.17 10,335,557 +2.50(+5.72%)
Sep 01, 2006 43.34 44.02 43.12 43.67 4,816,165 +0.56(+1.30%)
Aug 31, 2006 42.57 43.48 42.32 43.11 5,263,039 +0.51(+1.19%)
Aug 30, 2006 42.37 42.81 42.04 42.61 4,455,141 -0.02(-0.04%)
Aug 29, 2006 42.11 42.89 41.66 42.63 4,548,280 +0.35(+0.83%)
Aug 28, 2006 42.74 43.30 42.24 42.28 4,404,763 -0.84(-1.94%)
Aug 25, 2006 43.20 44.08 43.01 43.11 5,543,764 +0.38(+0.88%)
Aug 24, 2006 41.54 42.81 41.17 42.74 5,130,403 +1.42(+3.45%)
Aug 23, 2006 41.82 42.00 41.20 41.31 2,534,789 -0.62(-1.47%)
Aug 22, 2006 41.45 41.99 41.33 41.93 3,728,195 +0.54(+1.31%)
Aug 21, 2006 41.91 42.18 41.29 41.38 3,455,304 -0.29(-0.68%)
Aug 18, 2006 40.81 41.95 40.59 41.67 5,462,158 +1.00(+2.46%)
Aug 17, 2006 40.79 41.17 40.29 40.67 3,629,397 -0.40(-0.96%)
Aug 16, 2006 41.55 42.05 40.92 41.06 4,145,147 -0.42(-1.02%)
Aug 15, 2006 42.38 42.60 41.27 41.49 5,445,075 -0.66(-1.57%)
Aug 14, 2006 42.30 42.49 41.68 42.15 4,462,866 -0.51(-1.18%)
Aug 11, 2006 43.42 43.61 42.55 42.65 3,628,635 -0.76(-1.76%)
Aug 10, 2006 43.33 43.65 42.97 43.42 4,121,862 -0.23(-0.53%)
Aug 09, 2006 43.20 45.03 42.89 43.65 6,207,166 +0.98(+2.31%)
Aug 08, 2006 43.24 43.75 42.52 42.66 5,137,258 -0.33(-0.77%)
Aug 07, 2006 43.13 43.38 42.66 42.99 3,212,119 +0.09(+0.21%)
Aug 04, 2006 43.93 44.05 42.52 42.90 4,608,451 -0.65(-1.50%)
Aug 03, 2006 42.78 44.15 42.28 43.55 5,163,915 +0.28(+0.64%)
Aug 02, 2006 44.21 44.29 42.82 43.28 5,288,936 +0.07(+0.17%)
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.