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, 2007 53.44 54.47 52.67 54.24 6,238,694 +1.27(+2.39%)
Oct 30, 2007 53.53 54.13 52.79 52.97 4,584,682 -1.62(-2.96%)
Oct 29, 2007 54.67 55.59 54.47 54.59 4,277,566 +0.16(+0.29%)
Oct 26, 2007 53.17 54.64 53.08 54.44 4,900,629 +2.10(+4.00%)
Oct 25, 2007 51.39 52.70 51.08 52.34 4,172,675 +1.30(+2.54%)
Oct 24, 2007 50.88 51.87 50.37 51.04 5,126,718 +0.40(+0.78%)
Oct 23, 2007 51.84 52.17 50.18 50.65 5,027,290 -0.92(-1.78%)
Oct 22, 2007 51.47 51.74 50.60 51.57 3,615,578 -0.76(-1.46%)
Oct 19, 2007 54.03 54.22 52.13 52.33 6,004,702 -1.78(-3.29%)
Oct 18, 2007 52.83 54.18 52.69 54.11 3,522,947 +0.79(+1.48%)
Oct 17, 2007 54.22 54.33 52.87 53.32 3,860,429 -0.63(-1.18%)
Oct 16, 2007 52.89 54.31 52.88 53.96 5,683,602 +1.17(+2.21%)
Oct 15, 2007 52.80 53.56 52.55 52.79 5,626,334 +0.93(+1.79%)
Oct 12, 2007 51.25 52.65 51.24 51.86 3,941,321 +0.22(+0.43%)
Oct 11, 2007 51.19 52.52 51.11 51.64 5,834,281 +0.91(+1.79%)
Oct 10, 2007 49.37 51.05 49.14 50.73 3,868,448 +0.17(+0.35%)
Oct 09, 2007 50.04 50.67 49.99 50.56 2,842,172 +0.74(+1.49%)
Oct 08, 2007 49.70 50.49 49.48 49.81 1,794,678 -0.48(-0.95%)
Oct 05, 2007 50.46 50.51 49.97 50.29 2,314,030 +0.16(+0.31%)
Oct 04, 2007 49.33 50.51 48.85 50.13 2,670,026 +0.61(+1.22%)
Oct 03, 2007 49.67 50.01 49.17 49.53 3,012,565 -0.46(-0.92%)
Oct 02, 2007 50.07 50.20 49.39 49.99 4,369,074 -0.25(-0.49%)
Oct 01, 2007 49.40 50.51 49.40 50.24 3,220,062 +0.84(+1.69%)
Sep 28, 2007 49.32 49.73 48.84 49.40 2,896,869 +0.14(+0.28%)
Sep 27, 2007 48.94 49.51 48.60 49.26 2,840,556 +0.58(+1.19%)
Sep 26, 2007 49.33 49.45 48.05 48.68 3,229,419 -0.24(-0.49%)
Sep 25, 2007 48.66 49.07 48.22 48.92 3,507,750 -0.17(-0.36%)
Sep 24, 2007 49.17 49.56 48.51 49.10 3,407,429 -0.12(-0.24%)
Sep 21, 2007 49.27 49.88 48.67 49.22 4,705,410 +0.54(+1.11%)
Sep 20, 2007 48.27 48.85 48.19 48.67 2,880,146 +0.28(+0.57%)
Sep 19, 2007 47.99 49.12 47.99 48.40 6,050,948 +0.45(+0.94%)
Sep 18, 2007 46.78 48.20 46.27 47.95 5,179,366 +1.39(+2.98%)
Sep 17, 2007 46.26 46.83 46.07 46.56 3,881,172 +0.07(+0.16%)
Sep 14, 2007 46.10 46.99 45.98 46.49 3,089,383 -0.10(-0.22%)
Sep 13, 2007 46.48 46.83 46.28 46.59 3,781,511 +0.11(+0.24%)
Sep 12, 2007 46.09 46.85 45.96 46.48 4,497,576 +0.19(+0.42%)
Sep 11, 2007 46.06 46.68 45.36 46.28 3,870,080 +0.47(+1.02%)
Sep 10, 2007 45.57 46.10 44.76 45.81 3,813,609 +0.07(+0.16%)
Sep 07, 2007 45.72 46.02 44.90 45.74 6,904,190 -0.76(-1.64%)
Sep 06, 2007 46.85 46.95 46.05 46.50 6,529,455 +0.33(+0.72%)
Sep 05, 2007 45.50 46.30 45.24 46.17 4,330,447 +0.19(+0.42%)
Sep 04, 2007 44.92 46.48 44.86 45.98 3,817,200 +0.97(+2.14%)
Aug 31, 2007 45.52 45.86 44.91 45.02 3,581,957 +0.41(+0.93%)
Aug 30, 2007 44.31 45.34 43.94 44.60 5,259,014 +0.29(+0.66%)
Aug 29, 2007 43.64 44.40 43.28 44.31 4,147,867 +0.83(+1.90%)
Aug 28, 2007 44.21 44.40 43.31 43.48 4,690,275 -1.24(-2.77%)
Aug 27, 2007 45.02 45.03 44.12 44.72 2,757,836 -0.67(-1.48%)
Aug 24, 2007 44.94 45.55 44.78 45.39 2,679,887 +0.51(+1.13%)
Aug 23, 2007 44.71 45.48 44.22 44.89 2,655,348 +0.17(+0.39%)
Aug 22, 2007 44.94 45.36 44.55 44.71 4,126,976 +0.42(+0.95%)
Aug 21, 2007 44.85 45.03 43.52 44.29 3,401,553 -0.32(-0.72%)
Aug 20, 2007 44.62 45.20 43.65 44.61 4,639,352 -0.01(-0.02%)
Aug 17, 2007 45.60 45.60 43.83 44.62 5,781,938 +0.98(+2.25%)
Aug 16, 2007 42.51 43.85 41.79 43.64 9,514,601 +0.31(+0.72%)
Aug 15, 2007 44.55 45.03 43.08 43.32 5,684,817 -1.22(-2.74%)
Aug 14, 2007 45.67 45.79 44.35 44.55 4,954,134 -0.79(-1.74%)
Aug 13, 2007 45.32 46.38 45.14 45.34 4,859,906 +0.70(+1.56%)
Aug 10, 2007 42.79 44.93 42.53 44.64 7,211,681 +0.80(+1.82%)
Aug 09, 2007 45.03 46.25 43.84 43.84 9,327,560 -2.46(-5.32%)
Aug 08, 2007 46.57 47.56 45.68 46.30 6,251,451 -0.08(-0.18%)
Aug 07, 2007 45.95 46.68 45.58 46.38 5,609,266 +0.01(+0.02%)
Aug 06, 2007 45.40 46.59 44.28 46.38 5,676,292 +0.41(+0.90%)
Aug 03, 2007 46.12 47.49 45.81 45.96 4,976,814 -1.53(-3.21%)
Aug 02, 2007 47.76 48.21 46.45 47.49 5,110,926 +0.40(+0.84%)
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.