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, 2012 67.28 69.50 67.01 69.33 3,540,336 +1.80(+2.67%)
Dec 28, 2012 68.31 68.37 67.38 67.52 2,579,718 -1.36(-1.98%)
Dec 27, 2012 68.75 69.04 67.85 68.89 2,443,343 +0.09(+0.14%)
Dec 26, 2012 70.01 70.08 68.68 68.79 2,401,787 -0.94(-1.35%)
Dec 24, 2012 70.44 70.50 69.59 69.74 1,396,187 -1.05(-1.48%)
Dec 21, 2012 70.01 71.04 70.01 70.78 3,697,706 -0.49(-0.68%)
Dec 20, 2012 69.92 71.30 69.84 71.27 2,950,069 +1.75(+2.51%)
Dec 19, 2012 71.02 71.17 69.49 69.52 3,811,004 -1.59(-2.23%)
Dec 18, 2012 70.01 71.20 69.99 71.11 3,192,417 +1.19(+1.70%)
Dec 17, 2012 69.87 70.36 69.53 69.92 2,322,620 +0.27(+0.39%)
Dec 14, 2012 69.48 70.02 69.35 69.65 2,033,723 -0.15(-0.21%)
Dec 13, 2012 70.30 70.45 69.16 69.80 4,451,738 -0.74(-1.05%)
Dec 12, 2012 70.67 71.86 70.05 70.54 4,144,213 +0.23(+0.33%)
Dec 11, 2012 71.14 71.40 70.01 70.31 3,055,457 -0.48(-0.67%)
Dec 10, 2012 71.62 71.72 70.44 70.78 3,269,395 -0.40(-0.56%)
Dec 07, 2012 69.54 71.72 69.39 71.18 4,601,128 +1.84(+2.65%)
Dec 06, 2012 69.44 69.67 68.67 69.35 3,081,551 -0.36(-0.52%)
Dec 05, 2012 68.89 70.23 68.60 69.71 4,549,040 +1.15(+1.67%)
Dec 04, 2012 68.42 69.29 68.34 68.56 2,547,161 +0.30(+0.44%)
Nov 30, 2012 68.31 68.67 68.03 68.26 5,334,909 -0.17(-0.25%)
Nov 29, 2012 69.12 69.45 68.07 68.43 2,648,120 -0.31(-0.45%)
Nov 28, 2012 67.68 68.81 67.01 68.74 2,762,304 +0.33(+0.48%)
Nov 27, 2012 68.99 69.33 68.40 68.41 4,034,242 -0.85(-1.23%)
Nov 26, 2012 68.98 69.55 68.31 69.26 3,891,582 -0.27(-0.39%)
Nov 23, 2012 67.86 69.64 67.65 69.53 2,443,500 +1.90(+2.81%)
Nov 21, 2012 67.44 67.92 66.97 67.63 2,088,794 +0.58(+0.86%)
Nov 20, 2012 66.99 67.36 66.27 67.05 2,650,730 -0.21(-0.32%)
Nov 19, 2012 66.84 67.29 66.26 67.27 3,387,398 +1.89(+2.90%)
Nov 16, 2012 66.04 66.06 64.78 65.37 4,434,108 -0.27(-0.41%)
Nov 15, 2012 64.84 66.23 64.74 65.64 4,340,170 +0.98(+1.51%)
Nov 14, 2012 66.01 66.41 64.48 64.66 4,685,860 -0.85(-1.30%)
Nov 13, 2012 65.13 67.48 64.95 65.51 5,134,443 -0.48(-0.72%)
Nov 12, 2012 66.51 66.65 65.90 65.99 2,705,110 +0.09(+0.14%)
Nov 09, 2012 64.69 66.64 64.65 65.90 3,938,504 +0.94(+1.45%)
Nov 08, 2012 65.53 66.54 64.94 64.95 2,950,804 -0.72(-1.09%)
Nov 07, 2012 67.13 67.41 65.31 65.67 4,161,699 -2.48(-3.64%)
Nov 06, 2012 66.89 69.05 65.94 68.15 5,666,790 +2.21(+3.35%)
Nov 05, 2012 65.29 66.04 65.10 65.94 2,504,368 +0.41(+0.63%)
Nov 02, 2012 66.23 66.46 65.01 65.53 4,378,733 -0.07(-0.11%)
Nov 01, 2012 64.10 65.81 63.95 65.61 4,710,454 +1.43(+2.22%)
Oct 31, 2012 62.77 64.28 62.56 64.18 5,235,687 +2.16(+3.49%)
Oct 26, 2012 62.05 62.02 62.02 62.02 3,420,376 -0.06(-0.09%)
Oct 25, 2012 62.38 62.62 61.39 62.07 2,460,774 +0.35(+0.56%)
Oct 24, 2012 62.75 63.06 61.61 61.73 3,339,921 -0.71(-1.14%)
Oct 23, 2012 63.40 63.49 62.13 62.44 5,682,104 -3.17(-4.83%)
Oct 19, 2012 66.97 67.22 65.29 65.61 2,436,984 -1.44(-2.14%)
Oct 18, 2012 66.96 67.39 66.71 67.04 2,347,784 -0.29(-0.43%)
Oct 17, 2012 66.29 67.64 66.22 67.33 3,423,397 +1.28(+1.93%)
Oct 16, 2012 64.91 66.12 64.77 66.05 3,196,099 +1.57(+2.43%)
Oct 15, 2012 64.45 64.97 63.83 64.49 2,959,527 -0.04(-0.06%)
Oct 12, 2012 64.45 64.96 63.81 64.52 2,745,275 +0.20(+0.30%)
Oct 11, 2012 64.43 64.73 63.81 64.33 3,469,918 +0.63(+1.00%)
Oct 10, 2012 64.36 64.89 63.54 63.69 3,283,464 -1.01(-1.56%)
Oct 09, 2012 64.26 65.02 63.95 64.70 2,762,085 +0.48(+0.76%)
Oct 08, 2012 63.86 64.26 63.41 64.22 2,336,319 -0.19(-0.29%)
Oct 05, 2012 65.55 65.67 64.12 64.40 2,344,783 -0.71(-1.09%)
Oct 04, 2012 64.74 65.21 64.41 65.11 2,758,648 +0.72(+1.12%)
Oct 03, 2012 65.81 65.98 64.07 64.39 3,207,870 -1.33(-2.03%)
Oct 02, 2012 65.95 66.08 65.17 65.73 2,514,253 -0.14(-0.21%)
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.