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 (%)
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%)
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%)
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.