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, 2007 61.30 61.71 60.23 60.37 2,508,827 -1.18(-1.91%)
Dec 28, 2007 60.94 62.50 60.93 61.55 3,235,013 +0.66(+1.09%)
Dec 27, 2007 61.35 61.66 60.75 60.89 2,855,224 -0.74(-1.19%)
Dec 26, 2007 61.43 61.67 60.90 61.62 2,175,622 +0.68(+1.12%)
Dec 24, 2007 61.28 61.28 60.30 60.94 1,204,841 +0.10(+0.17%)
Dec 21, 2007 60.20 61.14 59.59 60.84 5,512,537 +1.50(+2.52%)
Dec 20, 2007 58.41 59.44 58.30 59.34 3,764,389 +1.18(+2.02%)
Dec 19, 2007 57.04 58.82 57.04 58.17 4,435,148 +1.32(+2.33%)
Dec 18, 2007 56.76 57.87 56.29 56.84 4,362,598 +0.40(+0.70%)
Dec 17, 2007 57.11 57.57 55.81 56.45 4,100,799 -0.80(-1.40%)
Dec 14, 2007 58.40 58.57 57.19 57.25 4,785,742 -0.85(-1.47%)
Dec 13, 2007 58.00 58.92 57.20 58.10 3,844,686 -0.20(-0.35%)
Dec 12, 2007 57.73 59.34 57.64 58.30 6,484,064 +1.74(+3.07%)
Dec 11, 2007 57.44 58.31 56.38 56.57 4,572,339 -0.70(-1.22%)
Dec 10, 2007 56.51 57.42 56.23 57.27 3,956,108 +0.80(+1.42%)
Dec 07, 2007 56.55 57.07 55.70 56.47 3,135,768 -0.08(-0.15%)
Dec 06, 2007 54.74 56.95 54.56 56.55 4,000,711 +1.79(+3.27%)
Dec 05, 2007 54.43 55.57 54.37 54.76 4,069,870 +0.83(+1.53%)
Dec 04, 2007 52.38 54.32 52.38 53.93 5,771,479 +1.34(+2.55%)
Dec 03, 2007 51.80 52.91 51.80 52.59 4,679,388 +0.57(+1.10%)
Nov 30, 2007 52.50 52.64 51.54 52.02 4,016,132 -0.13(-0.25%)
Nov 29, 2007 51.37 52.75 51.37 52.15 5,617,763 +1.37(+2.70%)
Nov 28, 2007 50.50 51.01 49.57 50.78 6,284,724 +0.55(+1.10%)
Nov 27, 2007 50.10 51.22 49.10 50.23 7,865,976 -1.39(-2.69%)
Nov 26, 2007 54.15 54.15 51.47 51.61 4,669,603 -1.16(-2.19%)
Nov 23, 2007 51.79 53.08 50.95 52.77 1,966,812 +1.41(+2.74%)
Nov 21, 2007 52.05 52.63 51.28 51.37 6,323,671 -1.23(-2.34%)
Nov 20, 2007 51.79 52.96 51.59 52.60 5,126,645 +0.92(+1.78%)
Nov 19, 2007 52.20 52.85 51.44 51.68 4,959,291 -0.74(-1.40%)
Nov 16, 2007 51.57 53.09 51.34 52.41 5,603,983 +1.08(+2.11%)
Nov 15, 2007 52.41 53.12 50.81 51.33 5,937,713 -1.33(-2.53%)
Nov 14, 2007 52.18 53.53 52.18 52.66 6,090,540 +0.90(+1.74%)
Nov 13, 2007 50.28 51.76 48.80 51.76 8,283,330 +1.38(+2.74%)
Nov 12, 2007 52.36 52.36 50.22 50.38 6,860,988 -2.56(-4.84%)
Nov 09, 2007 53.99 54.35 52.64 52.95 5,435,391 -1.80(-3.29%)
Nov 08, 2007 54.78 56.26 53.11 54.75 9,171,478 +0.43(+0.80%)
Nov 07, 2007 54.98 56.02 54.20 54.32 7,127,049 -0.71(-1.29%)
Nov 06, 2007 53.45 55.16 53.45 55.02 5,536,691 +1.87(+3.53%)
Nov 05, 2007 52.37 54.08 51.56 53.15 4,617,375 +0.20(+0.38%)
Nov 02, 2007 52.93 53.90 52.10 52.95 4,516,421 +0.34(+0.65%)
Nov 01, 2007 53.81 54.45 52.38 52.61 5,927,437 -1.64(-3.02%)
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%)
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.