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 (%)
Jun 29, 2007 47.96 48.42 47.59 47.78 5,697,362 +0.41(+0.87%)
Jun 28, 2007 48.25 48.42 47.01 47.37 6,184,685 -0.57(-1.19%)
Jun 27, 2007 46.83 48.05 46.44 47.94 4,386,792 +0.85(+1.82%)
Jun 26, 2007 48.65 48.71 46.73 47.08 6,711,471 -1.44(-2.97%)
Jun 25, 2007 48.93 49.41 48.10 48.53 5,519,715 -1.13(-2.28%)
Jun 22, 2007 50.32 50.62 49.37 49.66 4,395,122 -0.73(-1.44%)
Jun 21, 2007 49.46 50.68 49.64 50.38 5,042,081 +0.92(+1.86%)
Jun 20, 2007 50.74 51.30 49.36 49.46 7,128,878 -1.39(-2.73%)
Jun 19, 2007 50.00 51.11 49.92 50.85 4,826,393 +0.40(+0.78%)
Jun 18, 2007 50.65 50.65 50.01 50.46 7,062,287 +0.96(+1.95%)
Jun 15, 2007 48.66 49.51 48.65 49.49 5,575,862 +0.99(+2.05%)
Jun 14, 2007 47.78 48.70 47.50 48.50 5,653,769 +1.23(+2.61%)
Jun 13, 2007 46.38 47.40 46.35 47.27 4,558,290 +1.16(+2.51%)
Jun 12, 2007 45.95 46.81 45.48 46.11 3,493,387 -0.06(-0.14%)
Jun 11, 2007 46.22 46.77 45.96 46.17 3,721,711 +0.06(+0.12%)
Jun 08, 2007 45.26 46.16 44.62 46.12 5,211,017 +1.14(+2.53%)
Jun 07, 2007 46.00 46.71 44.94 44.98 7,010,627 -1.25(-2.70%)
Jun 06, 2007 46.72 46.76 45.95 46.23 5,145,192 -0.67(-1.43%)
Jun 05, 2007 47.53 47.60 46.58 46.90 5,072,275 -0.85(-1.77%)
Jun 04, 2007 46.04 47.96 45.72 47.74 8,147,698 +2.11(+4.63%)
Jun 01, 2007 45.63 46.04 45.42 45.63 6,307,713 +0.00(+0.00%)
May 31, 2007 45.58 45.94 45.36 45.63 5,325,933 +0.06(+0.14%)
May 30, 2007 45.80 45.80 44.65 45.57 5,148,730 +0.58(+1.29%)
May 29, 2007 44.65 45.31 44.62 44.99 5,768,092 +0.52(+1.18%)
May 25, 2007 44.17 44.56 44.17 44.46 2,445,893 +0.57(+1.30%)
May 24, 2007 44.81 44.92 43.57 43.89 6,633,535 -0.99(-2.21%)
May 23, 2007 44.93 45.31 44.69 44.89 4,867,142 +0.09(+0.21%)
May 22, 2007 45.49 45.63 44.69 44.79 5,035,394 -0.62(-1.36%)
May 21, 2007 45.35 45.90 45.26 45.41 7,957,669 +0.43(+0.96%)
May 18, 2007 44.33 45.25 44.33 44.98 4,758,983 +0.55(+1.24%)
May 17, 2007 43.38 44.95 43.17 44.43 6,211,480 +1.05(+2.42%)
May 16, 2007 42.97 43.73 42.93 43.38 6,846,303 +0.67(+1.57%)
May 15, 2007 42.46 42.99 42.21 42.71 8,026,315 +0.25(+0.58%)
May 14, 2007 41.88 42.69 41.60 42.46 5,082,367 +0.58(+1.38%)
May 11, 2007 41.40 42.03 41.36 41.88 3,763,360 +0.62(+1.51%)
May 10, 2007 42.14 42.15 40.95 41.26 5,981,466 -0.80(-1.90%)
May 09, 2007 42.38 42.38 41.72 42.06 5,456,657 +0.09(+0.22%)
May 08, 2007 42.16 42.20 41.51 41.96 4,487,277 -0.40(-0.95%)
May 07, 2007 42.25 42.55 42.00 42.37 3,004,058 +0.12(+0.28%)
May 04, 2007 42.27 43.19 42.12 42.25 4,693,391 -0.01(-0.02%)
May 03, 2007 41.58 42.39 41.46 42.26 5,075,817 +0.43(+1.03%)
May 02, 2007 42.52 42.74 41.74 41.83 7,148,137 -0.70(-1.64%)
May 01, 2007 41.23 42.82 41.23 42.52 7,376,989 -0.36(-0.84%)
Apr 30, 2007 43.61 44.05 42.14 42.88 3,570,029 -0.62(-1.42%)
Apr 27, 2007 43.54 43.88 43.04 43.50 3,011,520 -0.13(-0.29%)
Apr 26, 2007 43.78 43.96 43.34 43.63 5,491,929 -0.28(-0.65%)
Apr 25, 2007 43.70 44.26 43.38 43.91 4,338,932 +0.72(+1.66%)
Apr 24, 2007 43.55 43.68 42.97 43.20 4,924,787 -0.34(-0.78%)
Apr 23, 2007 42.48 43.87 42.24 43.54 8,939,149 +1.06(+2.49%)
Apr 20, 2007 42.26 42.53 41.97 42.48 6,878,718 +0.62(+1.49%)
Apr 19, 2007 42.13 42.18 41.66 41.85 4,272,451 -0.64(-1.51%)
Apr 18, 2007 41.74 42.66 41.72 42.50 4,335,780 +0.13(+0.30%)
Apr 17, 2007 42.98 43.03 42.11 42.37 5,483,512 -0.28(-0.65%)
Apr 16, 2007 42.28 42.83 42.01 42.64 5,325,007 +0.27(+0.63%)
Apr 13, 2007 41.63 42.54 41.63 42.38 5,069,533 +0.04(+0.09%)
Apr 12, 2007 41.82 42.47 41.33 42.34 7,079,991 +0.69(+1.65%)
Apr 11, 2007 41.70 41.96 41.44 41.65 4,794,805 -0.03(-0.07%)
Apr 10, 2007 40.70 41.70 40.70 41.68 5,656,089 +0.81(+1.98%)
Apr 09, 2007 40.90 41.55 40.70 40.87 5,103,884 +0.16(+0.38%)
Apr 05, 2007 40.25 40.81 40.14 40.71 3,922,803 +0.46(+1.14%)
Apr 04, 2007 40.09 40.41 39.72 40.25 4,621,816 +0.11(+0.27%)
Apr 03, 2007 39.85 40.36 39.57 40.14 4,999,504 -0.02(-0.05%)
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.