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, 2009 43.45 44.93 43.32 44.30 4,291,288 +0.44(+1.01%)
Jul 30, 2009 43.62 44.34 43.44 43.86 5,326,694 +1.31(+3.07%)
Jul 29, 2009 42.86 42.99 42.03 42.55 4,586,732 -1.01(-2.32%)
Jul 28, 2009 44.10 44.28 42.72 43.56 5,089,848 -1.12(-2.51%)
Jul 27, 2009 44.79 45.26 44.37 44.68 4,698,248 -0.52(-1.16%)
Jul 24, 2009 43.99 45.24 43.99 45.21 6,323,363 +0.86(+1.95%)
Jul 23, 2009 42.96 44.54 42.83 44.34 4,702,180 +1.31(+3.03%)
Jul 22, 2009 42.72 43.52 42.37 43.04 4,437,302 -0.24(-0.55%)
Jul 21, 2009 43.88 44.11 42.42 43.28 6,139,878 -0.23(-0.53%)
Jul 20, 2009 42.84 43.74 42.61 43.51 7,203,875 +1.19(+2.80%)
Jul 17, 2009 42.52 42.85 42.08 42.32 6,506,843 -0.31(-0.73%)
Jul 16, 2009 41.43 42.97 41.28 42.63 5,622,114 +0.77(+1.84%)
Jul 15, 2009 41.04 42.02 41.04 41.86 8,260,302 +1.62(+4.02%)
Jul 14, 2009 39.75 40.44 39.60 40.25 6,258,037 +0.95(+2.41%)
Jul 13, 2009 38.36 39.30 38.28 39.30 6,510,280 +0.25(+0.64%)
Jul 10, 2009 38.48 39.33 38.05 39.05 4,945,389 -0.12(-0.30%)
Jul 09, 2009 38.65 39.57 38.30 39.17 6,416,358 +0.83(+2.16%)
Jul 08, 2009 38.33 39.15 37.13 38.34 10,883,267 +0.06(+0.14%)
Jul 07, 2009 39.20 39.69 38.23 38.29 9,602,365 -0.12(-0.31%)
Jul 06, 2009 38.20 38.53 37.02 38.41 8,664,884 -0.90(-2.29%)
Jul 02, 2009 40.05 40.35 38.88 39.31 6,749,367 -1.76(-4.27%)
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.