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, 2012 60.94 61.69 60.24 61.67 7,239,993 +2.75(+4.66%)
Jun 28, 2012 58.52 59.35 57.62 58.92 6,900,717 +0.98(+1.69%)
Jun 27, 2012 56.30 58.81 56.30 57.94 6,977,159 +1.63(+2.89%)
Jun 26, 2012 56.20 56.67 55.18 56.31 4,856,896 +0.35(+0.63%)
Jun 25, 2012 56.41 56.54 55.55 55.96 4,954,655 -1.73(-3.00%)
Jun 22, 2012 56.73 58.22 56.63 57.69 9,399,358 +1.28(+2.26%)
Jun 21, 2012 60.10 60.21 56.33 56.41 6,433,044 -3.40(-5.68%)
Jun 20, 2012 61.28 61.66 59.29 59.81 6,632,079 -1.48(-2.42%)
Jun 19, 2012 61.01 61.64 60.68 61.30 4,051,392 +1.09(+1.81%)
Jun 18, 2012 60.37 60.55 59.51 60.21 4,564,336 -0.69(-1.13%)
Jun 15, 2012 59.87 60.93 59.26 60.90 6,342,701 +1.31(+2.20%)
Jun 14, 2012 58.85 59.77 58.31 59.58 4,732,112 +0.89(+1.52%)
Jun 13, 2012 58.46 59.63 58.29 58.69 4,678,431 -0.55(-0.93%)
Jun 12, 2012 57.96 59.28 57.78 59.24 3,951,770 +1.66(+2.88%)
Jun 11, 2012 60.25 60.92 57.50 57.58 6,362,808 -1.81(-3.04%)
Jun 08, 2012 58.22 59.50 57.24 59.39 5,686,997 +0.60(+1.01%)
Jun 07, 2012 58.63 60.46 58.33 58.79 7,580,322 +0.97(+1.67%)
Jun 06, 2012 55.08 57.86 54.73 57.82 7,918,099 +3.07(+5.61%)
Jun 05, 2012 52.96 54.93 52.73 54.75 4,429,037 +1.62(+3.05%)
Jun 04, 2012 54.53 54.56 52.48 53.13 7,489,655 -0.94(-1.74%)
Jun 01, 2012 54.82 55.32 53.89 54.07 7,868,564 -2.67(-4.70%)
May 31, 2012 58.08 58.08 55.40 56.74 6,900,463 -1.15(-1.99%)
May 30, 2012 59.04 59.07 57.18 57.90 4,160,929 -2.06(-3.43%)
May 29, 2012 59.18 60.24 59.17 59.95 2,887,253 +1.27(+2.17%)
May 25, 2012 59.09 59.64 58.35 58.68 3,230,595 -0.53(-0.90%)
May 24, 2012 59.90 59.92 58.46 59.21 3,508,382 -0.29(-0.48%)
May 23, 2012 58.90 59.66 57.91 59.50 7,461,806 -0.14(-0.23%)
May 22, 2012 60.20 60.65 59.14 59.64 5,735,088 -0.59(-0.97%)
May 21, 2012 58.89 60.36 58.75 60.22 5,706,572 +1.73(+2.96%)
May 18, 2012 59.92 60.12 58.18 58.49 5,932,390 -0.70(-1.18%)
May 17, 2012 60.56 60.71 59.13 59.19 6,817,520 -1.35(-2.23%)
May 16, 2012 61.98 62.82 60.50 60.54 4,933,434 -1.21(-1.96%)
May 15, 2012 62.20 63.52 61.56 61.75 5,958,779 -0.34(-0.55%)
May 14, 2012 62.18 62.92 61.55 62.09 4,435,715 -1.45(-2.28%)
May 11, 2012 63.77 64.86 63.40 63.54 2,588,696 -0.89(-1.39%)
May 10, 2012 64.59 65.18 64.02 64.44 3,386,136 +0.60(+0.95%)
May 09, 2012 63.16 64.73 62.63 63.83 4,979,616 -0.45(-0.69%)
May 08, 2012 63.63 64.49 62.31 64.28 8,373,331 +0.12(+0.19%)
May 07, 2012 64.38 64.57 62.98 64.16 4,782,383 -0.04(-0.06%)
May 04, 2012 65.56 65.86 63.49 64.20 6,022,755 -2.26(-3.40%)
May 03, 2012 67.64 68.20 66.26 66.46 4,336,886 -1.36(-2.00%)
May 02, 2012 69.14 69.23 67.76 67.81 4,060,436 -2.01(-2.88%)
May 01, 2012 68.88 70.72 68.79 69.82 6,722,298 +1.72(+2.53%)
Apr 30, 2012 68.67 68.67 67.36 68.10 4,502,472 -0.54(-0.79%)
Apr 27, 2012 68.81 69.47 68.45 68.64 2,946,753 -0.33(-0.47%)
Apr 26, 2012 67.59 69.01 67.26 68.97 3,307,323 +1.27(+1.88%)
Apr 25, 2012 67.59 68.06 66.91 67.69 3,697,332 +0.63(+0.94%)
Apr 24, 2012 66.53 67.14 66.11 67.06 4,299,266 +1.01(+1.54%)
Apr 23, 2012 65.63 66.50 64.91 66.05 4,685,032 -0.68(-1.02%)
Apr 20, 2012 67.59 68.49 66.70 66.73 3,804,244 -0.52(-0.77%)
Apr 19, 2012 67.50 67.83 66.51 67.25 5,312,182 -0.23(-0.34%)
Apr 18, 2012 68.30 68.36 67.13 67.48 4,408,249 -1.13(-1.64%)
Apr 17, 2012 68.96 69.32 68.49 68.60 4,540,298 +0.35(+0.52%)
Apr 16, 2012 70.03 70.32 68.04 68.25 4,426,950 -1.48(-2.12%)
Apr 13, 2012 70.85 71.06 69.66 69.73 2,583,843 -1.52(-2.13%)
Apr 12, 2012 69.56 71.63 69.47 71.25 3,064,241 +2.07(+2.99%)
Apr 11, 2012 70.26 70.61 69.09 69.18 3,931,222 -0.24(-0.35%)
Apr 10, 2012 70.43 71.00 69.07 69.42 4,534,722 -1.12(-1.58%)
Apr 09, 2012 71.57 71.70 70.31 70.54 3,409,528 -2.26(-3.11%)
Apr 05, 2012 72.33 73.36 72.15 72.80 3,777,361 +0.13(+0.18%)
Apr 04, 2012 72.72 73.26 72.05 72.67 3,425,014 -1.01(-1.38%)
Apr 03, 2012 73.08 73.74 72.45 73.68 3,347,700 +0.09(+0.13%)
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.