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, 2011 75.76 76.00 72.86 72.86 5,398,784 -4.86(-6.26%)
Oct 28, 2011 76.04 77.95 75.43 77.73 4,522,009 +1.01(+1.32%)
Oct 27, 2011 75.76 77.51 74.80 76.72 6,066,215 +3.38(+4.61%)
Oct 26, 2011 73.24 73.89 70.67 73.34 3,505,920 +1.36(+1.88%)
Oct 25, 2011 73.44 73.61 71.12 71.98 4,867,745 -1.52(-2.07%)
Oct 24, 2011 73.28 74.30 72.47 73.50 4,836,835 +0.14(+0.19%)
Oct 21, 2011 72.47 73.42 71.82 73.37 4,112,483 +1.94(+2.72%)
Oct 20, 2011 72.26 72.79 70.11 71.43 5,885,703 -0.70(-0.97%)
Oct 19, 2011 72.49 73.86 71.33 72.12 6,370,806 -1.12(-1.53%)
Oct 18, 2011 69.18 74.10 68.43 73.24 9,218,006 +4.15(+6.00%)
Oct 17, 2011 68.32 70.15 67.33 69.10 12,298,132 +3.59(+5.48%)
Oct 14, 2011 63.67 65.55 63.05 65.50 4,233,086 +3.28(+5.27%)
Oct 13, 2011 61.40 62.71 60.57 62.23 3,556,979 -0.25(-0.40%)
Oct 12, 2011 62.81 63.90 62.19 62.48 4,262,468 +0.67(+1.08%)
Oct 11, 2011 61.94 63.28 61.17 61.81 4,898,979 -0.92(-1.46%)
Oct 10, 2011 61.95 62.82 61.39 62.73 4,028,749 +2.28(+3.78%)
Oct 07, 2011 62.03 62.76 60.02 60.44 5,114,468 -1.26(-2.05%)
Oct 06, 2011 60.74 62.12 60.71 61.71 8,081,285 +0.93(+1.53%)
Oct 05, 2011 58.30 61.29 56.77 60.78 6,858,376 +3.64(+6.37%)
Oct 04, 2011 55.16 57.33 53.01 57.14 7,925,524 +0.96(+1.70%)
Oct 03, 2011 57.08 58.82 56.17 56.18 7,377,952 -2.34(-4.00%)
Sep 30, 2011 60.97 61.20 58.50 58.52 7,554,158 -3.81(-6.11%)
Sep 29, 2011 64.63 65.03 60.76 62.33 5,027,251 -0.49(-0.78%)
Sep 28, 2011 66.50 67.47 62.67 62.82 4,272,403 -3.37(-5.09%)
Sep 27, 2011 66.71 68.92 65.63 66.19 5,663,590 +1.39(+2.15%)
Sep 26, 2011 62.33 64.97 60.80 64.80 4,474,459 +3.00(+4.85%)
Sep 23, 2011 62.70 63.58 61.31 61.80 5,075,154 -2.01(-3.14%)
Sep 22, 2011 64.05 65.08 62.19 63.80 7,695,983 -3.69(-5.47%)
Sep 21, 2011 70.76 70.91 67.42 67.50 5,398,922 -3.27(-4.62%)
Sep 20, 2011 69.58 71.89 68.83 70.77 6,966,086 +1.87(+2.71%)
Sep 19, 2011 67.50 69.65 66.99 68.90 3,837,840 -0.50(-0.72%)
Sep 16, 2011 69.75 70.06 68.08 69.40 4,778,164 +0.21(+0.31%)
Sep 15, 2011 68.09 69.38 67.49 69.19 3,650,295 +2.25(+3.36%)
Sep 14, 2011 66.76 67.86 64.89 66.94 4,865,354 +0.71(+1.08%)
Sep 13, 2011 65.59 66.79 64.10 66.23 3,836,666 +0.97(+1.48%)
Sep 12, 2011 63.51 65.44 63.11 65.26 4,206,660 +0.48(+0.74%)
Sep 09, 2011 65.51 66.36 63.91 64.78 6,025,604 -2.23(-3.33%)
Sep 08, 2011 67.00 68.36 66.64 67.01 3,071,197 -1.05(-1.54%)
Sep 07, 2011 66.71 68.27 66.40 68.06 3,849,480 +2.76(+4.23%)
Sep 06, 2011 62.21 65.45 62.04 65.30 4,950,048 +0.68(+1.05%)
Sep 02, 2011 64.95 65.56 63.61 64.62 3,771,154 -2.14(-3.21%)
Sep 01, 2011 68.31 69.40 66.72 66.76 5,174,053 -1.60(-2.35%)
Aug 31, 2011 68.57 70.20 67.60 68.37 5,325,922 +1.02(+1.51%)
Aug 30, 2011 66.23 67.92 65.48 67.35 3,829,947 +0.83(+1.25%)
Aug 29, 2011 65.63 66.61 65.15 66.51 2,883,823 +2.30(+3.58%)
Aug 26, 2011 62.22 64.59 60.71 64.21 3,732,468 +1.65(+2.64%)
Aug 25, 2011 64.09 64.98 62.25 62.56 4,344,305 -1.14(-1.79%)
Aug 24, 2011 62.94 65.03 62.55 63.70 5,686,509 -0.09(-0.15%)
Aug 23, 2011 61.18 63.83 60.52 63.80 3,903,039 +3.14(+5.18%)
Aug 22, 2011 63.14 63.24 60.28 60.65 4,075,170 -0.61(-1.00%)
Aug 19, 2011 61.08 64.27 60.93 61.27 5,485,961 -0.80(-1.28%)
Aug 18, 2011 65.26 65.48 61.24 62.06 7,197,247 -5.40(-8.01%)
Aug 17, 2011 67.29 68.65 66.46 67.47 3,707,320 +0.89(+1.34%)
Aug 16, 2011 67.73 68.39 65.60 66.58 4,296,416 -2.32(-3.36%)
Aug 15, 2011 67.43 69.23 67.26 68.90 4,224,337 +2.42(+3.64%)
Aug 12, 2011 68.84 69.52 65.70 66.48 4,794,775 -1.54(-2.26%)
Aug 11, 2011 61.97 69.25 61.06 68.01 9,502,420 +7.18(+11.81%)
Aug 10, 2011 62.22 63.40 60.59 60.83 7,833,334 -2.45(-3.87%)
Aug 09, 2011 61.96 63.36 58.64 63.28 8,874,922 +3.84(+6.46%)
Aug 08, 2011 61.96 64.24 59.18 59.44 10,594,232 -6.85(-10.33%)
Aug 05, 2011 68.35 69.08 63.12 66.29 7,610,200 -0.93(-1.38%)
Aug 04, 2011 72.84 72.84 66.92 67.22 8,986,628 -7.21(-9.69%)
Aug 03, 2011 74.88 75.10 71.92 74.43 5,555,573 -0.45(-0.61%)
Aug 02, 2011 76.01 77.11 74.81 74.88 4,854,801 -1.93(-2.51%)
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.