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 (%)
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%)
May 01, 2007 41.23 42.82 41.23 42.52 7,376,989 -0.36(-0.84%)
Apr 30, 2007 43.61 44.05 42.14 42.88 3,570,029 -0.62(-1.42%)
Apr 27, 2007 43.54 43.88 43.04 43.50 3,011,520 -0.13(-0.29%)
Apr 26, 2007 43.78 43.96 43.34 43.63 5,491,929 -0.28(-0.65%)
Apr 25, 2007 43.70 44.26 43.38 43.91 4,338,932 +0.72(+1.66%)
Apr 24, 2007 43.55 43.68 42.97 43.20 4,924,787 -0.34(-0.78%)
Apr 23, 2007 42.48 43.87 42.24 43.54 8,939,149 +1.06(+2.49%)
Apr 20, 2007 42.26 42.53 41.97 42.48 6,878,718 +0.62(+1.49%)
Apr 19, 2007 42.13 42.18 41.66 41.85 4,272,451 -0.64(-1.51%)
Apr 18, 2007 41.74 42.66 41.72 42.50 4,335,780 +0.13(+0.30%)
Apr 17, 2007 42.98 43.03 42.11 42.37 5,483,512 -0.28(-0.65%)
Apr 16, 2007 42.28 42.83 42.01 42.64 5,325,007 +0.27(+0.63%)
Apr 13, 2007 41.63 42.54 41.63 42.38 5,069,533 +0.04(+0.09%)
Apr 12, 2007 41.82 42.47 41.33 42.34 7,079,991 +0.69(+1.65%)
Apr 11, 2007 41.70 41.96 41.44 41.65 4,794,805 -0.03(-0.07%)
Apr 10, 2007 40.70 41.70 40.70 41.68 5,656,089 +0.81(+1.98%)
Apr 09, 2007 40.90 41.55 40.70 40.87 5,103,884 +0.16(+0.38%)
Apr 05, 2007 40.25 40.81 40.14 40.71 3,922,803 +0.46(+1.14%)
Apr 04, 2007 40.09 40.41 39.72 40.25 4,621,816 +0.11(+0.27%)
Apr 03, 2007 39.85 40.36 39.57 40.14 4,999,504 -0.02(-0.05%)
Apr 02, 2007 39.73 40.19 39.52 40.16 6,379,844 +0.66(+1.68%)
Mar 30, 2007 39.64 39.88 39.26 39.50 4,902,885 -0.28(-0.72%)
Mar 29, 2007 39.54 40.05 39.54 39.79 6,832,594 +0.37(+0.93%)
Mar 28, 2007 39.60 39.68 39.05 39.42 8,342,086 +0.12(+0.30%)
Mar 27, 2007 39.17 39.43 38.93 39.30 6,540,943 +0.03(+0.07%)
Mar 26, 2007 38.56 39.43 38.33 39.27 8,599,370 +0.92(+2.40%)
Mar 23, 2007 38.50 38.56 38.16 38.35 5,029,538 -0.01(-0.02%)
Mar 22, 2007 38.17 38.56 37.84 38.36 8,095,643 +0.60(+1.58%)
Mar 21, 2007 37.27 37.92 36.94 37.76 5,909,214 +0.68(+1.83%)
Mar 20, 2007 37.22 37.35 36.83 37.08 6,531,720 -0.12(-0.32%)
Mar 19, 2007 36.51 37.26 36.39 37.20 5,631,124 +0.95(+2.61%)
Mar 16, 2007 36.89 36.95 36.16 36.26 5,679,447 -0.46(-1.25%)
Mar 15, 2007 36.22 36.85 36.22 36.72 8,242,815 -0.13(-0.35%)
Mar 14, 2007 36.74 37.13 36.22 36.84 7,368,626 +0.01(+0.02%)
Mar 13, 2007 37.10 37.65 36.69 36.84 7,858,312 -0.27(-0.72%)
Mar 12, 2007 36.83 37.37 36.75 37.10 8,149,318 -0.35(-0.93%)
Mar 09, 2007 37.02 37.70 36.68 37.45 10,562,530 +0.71(+1.93%)
Mar 08, 2007 37.09 37.39 36.49 36.74 5,682,276 -0.11(-0.30%)
Mar 07, 2007 36.13 37.59 36.08 36.85 7,508,290 +0.55(+1.52%)
Mar 06, 2007 35.90 36.41 35.87 36.30 7,304,825 +0.80(+2.25%)
Mar 05, 2007 35.83 36.16 35.29 35.50 7,981,497 -0.73(-2.00%)
Mar 02, 2007 36.39 36.95 36.01 36.23 5,700,339 -0.51(-1.40%)
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.