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 (%)
Oct 30, 2009 58.54 58.82 55.60 56.00 4,568,155 -2.80(-4.77%)
Oct 29, 2009 56.57 58.92 56.57 58.80 6,630,902 +2.88(+5.14%)
Oct 28, 2009 58.39 58.40 55.65 55.92 6,217,458 -2.63(-4.49%)
Oct 27, 2009 59.47 60.49 58.40 58.55 5,937,990 -0.55(-0.93%)
Oct 26, 2009 60.20 61.97 59.09 59.10 5,352,902 -0.95(-1.58%)
Oct 23, 2009 60.44 60.57 59.60 60.05 4,021,477 -1.13(-1.85%)
Oct 22, 2009 60.59 61.97 59.48 61.18 6,918,533 +0.32(+0.53%)
Oct 21, 2009 60.55 62.50 60.29 60.86 6,730,988 -0.07(-0.12%)
Oct 20, 2009 60.31 61.16 60.23 60.93 4,812,841 -1.01(-1.63%)
Oct 19, 2009 62.15 62.26 61.38 61.94 5,512,345 +0.27(+0.43%)
Oct 16, 2009 60.23 61.83 60.01 61.68 7,354,780 +1.17(+1.93%)
Oct 15, 2009 60.27 61.76 59.60 60.51 13,942,431 -3.24(-5.08%)
Oct 14, 2009 63.22 63.75 62.37 63.75 4,592,415 +1.58(+2.54%)
Oct 13, 2009 62.61 62.69 60.53 62.16 5,045,257 -0.32(-0.51%)
Oct 12, 2009 63.04 63.46 62.00 62.49 5,136,803 +0.55(+0.89%)
Oct 09, 2009 61.99 62.84 61.39 61.93 5,595,265 -0.44(-0.71%)
Oct 08, 2009 60.52 62.61 60.17 62.38 7,563,999 +2.36(+3.94%)
Oct 07, 2009 59.93 60.11 58.62 60.01 5,692,336 -0.07(-0.12%)
Oct 06, 2009 58.82 60.26 58.53 60.09 9,443,703 +3.43(+6.05%)
Oct 05, 2009 54.84 56.95 54.61 56.66 5,466,137 +1.76(+3.21%)
Oct 02, 2009 54.21 55.20 53.46 54.89 5,951,556 -0.26(-0.47%)
Oct 01, 2009 57.39 57.66 55.07 55.15 5,943,572 -2.50(-4.34%)
Sep 30, 2009 58.40 58.55 56.37 57.65 5,883,820 -0.43(-0.74%)
Sep 29, 2009 58.36 58.96 57.33 58.08 4,838,950 -0.34(-0.58%)
Sep 28, 2009 57.05 58.64 57.00 58.42 3,729,775 +1.49(+2.61%)
Sep 25, 2009 57.05 57.77 56.48 56.94 4,780,722 -0.40(-0.71%)
Sep 24, 2009 57.50 57.93 56.46 57.34 6,341,901 -0.27(-0.46%)
Sep 23, 2009 59.32 59.32 57.45 57.61 5,974,074 -1.55(-2.63%)
Sep 22, 2009 58.36 59.55 57.62 59.16 5,926,251 +1.64(+2.84%)
Sep 21, 2009 56.88 57.71 55.88 57.52 6,150,575 -0.51(-0.87%)
Sep 18, 2009 59.64 59.67 56.66 58.03 10,919,168 -1.43(-2.41%)
Sep 17, 2009 59.75 60.85 58.79 59.46 10,841,614 +0.96(+1.64%)
Sep 16, 2009 57.99 60.11 57.42 58.50 19,115,490 +4.12(+7.58%)
Sep 15, 2009 53.64 54.51 53.33 54.38 5,672,504 +1.30(+2.44%)
Sep 14, 2009 53.21 53.32 52.02 53.08 7,228,617 -0.75(-1.40%)
Sep 11, 2009 53.55 54.52 53.26 53.84 6,614,031 +0.69(+1.30%)
Sep 10, 2009 52.00 53.94 51.91 53.15 9,709,181 +1.37(+2.64%)
Sep 09, 2009 50.62 52.31 50.29 51.78 8,979,717 +1.90(+3.81%)
Sep 08, 2009 51.27 51.71 49.51 49.88 7,984,426 -0.47(-0.93%)
Sep 04, 2009 49.53 50.38 49.23 50.35 3,479,742 +0.76(+1.54%)
Sep 03, 2009 50.01 50.51 49.23 49.58 7,368,506 +0.75(+1.54%)
Sep 02, 2009 48.27 49.34 48.27 48.83 6,442,108 +0.28(+0.59%)
Sep 01, 2009 48.41 49.66 48.20 48.54 8,485,712 -0.05(-0.09%)
Aug 31, 2009 49.29 49.39 48.26 48.59 4,533,553 -1.65(-3.27%)
Aug 28, 2009 50.45 51.01 49.66 50.24 3,893,039 +0.22(+0.44%)
Aug 27, 2009 49.75 50.21 48.77 50.01 4,095,875 -0.01(-0.02%)
Aug 26, 2009 49.10 50.45 48.83 50.02 6,484,356 +0.39(+0.78%)
Aug 25, 2009 50.45 50.55 49.40 49.64 5,273,439 -0.36(-0.72%)
Aug 24, 2009 50.36 50.55 49.61 50.00 5,586,871 +0.47(+0.95%)
Aug 21, 2009 48.08 49.59 47.99 49.53 5,965,966 +1.97(+4.14%)
Aug 20, 2009 47.10 48.30 47.09 47.56 5,141,426 +0.50(+1.05%)
Aug 19, 2009 45.72 47.75 45.69 47.06 4,512,425 +0.69(+1.49%)
Aug 18, 2009 45.56 46.51 45.32 46.38 4,329,554 +0.66(+1.44%)
Aug 17, 2009 46.32 46.32 45.00 45.72 4,782,301 -1.61(-3.41%)
Aug 14, 2009 47.66 48.02 46.80 47.33 3,236,199 -0.56(-1.17%)
Aug 13, 2009 47.67 48.34 46.87 47.89 5,119,254 +0.72(+1.52%)
Aug 12, 2009 46.37 47.67 46.27 47.17 5,381,843 +0.72(+1.54%)
Aug 11, 2009 46.61 46.83 46.24 46.46 6,190,557 -0.17(-0.37%)
Aug 10, 2009 45.15 46.75 45.02 46.63 5,919,431 +1.24(+2.73%)
Aug 07, 2009 45.78 46.31 45.36 45.39 5,363,948 +0.27(+0.59%)
Aug 06, 2009 46.05 46.27 44.90 45.13 3,783,855 -0.68(-1.48%)
Aug 05, 2009 46.17 46.50 45.37 45.81 4,660,459 -0.21(-0.46%)
Aug 04, 2009 45.16 46.96 44.92 46.02 6,587,935 +0.39(+0.85%)
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.