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 (%)
Jul 31, 2007 47.65 49.04 46.25 46.26 6,791,900 +0.21(+0.46%)
Jul 30, 2007 44.76 46.79 44.76 46.04 5,925,027 +0.47(+1.03%)
Jul 27, 2007 46.04 46.86 44.39 45.58 6,735,646 -0.50(-1.08%)
Jul 26, 2007 46.00 47.15 44.54 46.07 7,125,512 -1.38(-2.91%)
Jul 25, 2007 47.42 47.82 46.04 47.45 4,675,504 +0.33(+0.70%)
Jul 24, 2007 48.67 48.67 46.71 47.12 4,851,358 -1.63(-3.34%)
Jul 23, 2007 50.26 50.32 48.12 48.75 4,097,380 -0.84(-1.69%)
Jul 20, 2007 50.19 50.52 49.18 49.58 4,433,656 -0.75(-1.50%)
Jul 19, 2007 49.86 50.47 49.50 50.34 3,435,073 +0.68(+1.37%)
Jul 18, 2007 48.44 49.90 48.23 49.66 5,535,326 +1.44(+2.99%)
Jul 17, 2007 48.54 49.50 48.12 48.21 5,023,519 +0.13(+0.27%)
Jul 16, 2007 48.27 48.71 47.66 48.08 3,518,422 -0.09(-0.19%)
Jul 13, 2007 47.79 48.68 47.02 48.18 4,962,403 +0.42(+0.89%)
Jul 12, 2007 48.08 48.18 47.33 47.75 3,654,263 +0.20(+0.43%)
Jul 11, 2007 47.46 47.75 46.94 47.55 3,031,933 -0.03(-0.06%)
Jul 10, 2007 47.94 48.23 47.49 47.58 3,766,286 -0.58(-1.20%)
Jul 09, 2007 47.61 48.65 47.48 48.16 4,669,495 +0.16(+0.33%)
Jul 06, 2007 48.58 48.69 47.84 48.00 3,858,108 -0.16(-0.32%)
Jul 05, 2007 48.30 49.04 47.66 48.16 4,308,082 +0.09(+0.19%)
Jul 03, 2007 47.85 48.26 47.79 48.07 2,507,849 +0.38(+0.79%)
Jul 02, 2007 48.10 48.21 47.07 47.69 5,327,213 -0.09(-0.19%)
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%)
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.