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 (%)
Feb 28, 2007 36.88 37.40 36.76 37.03 6,310,642 +0.28(+0.78%)
Feb 27, 2007 36.94 37.68 36.35 36.74 7,954,186 -0.74(-1.99%)
Feb 26, 2007 37.64 38.13 37.40 37.49 6,908,033 -0.05(-0.12%)
Feb 23, 2007 37.68 37.99 37.36 37.53 4,470,156 +0.07(+0.20%)
Feb 22, 2007 37.41 37.83 37.18 37.46 5,669,111 +0.04(+0.10%)
Feb 21, 2007 36.76 37.45 36.39 37.42 7,754,632 +0.61(+1.65%)
Feb 20, 2007 37.38 37.38 36.76 36.82 9,800,983 -1.17(-3.07%)
Feb 16, 2007 37.77 38.14 37.68 37.98 5,692,069 +0.11(+0.29%)
Feb 15, 2007 38.51 38.51 37.77 37.87 7,187,308 -0.63(-1.65%)
Feb 14, 2007 38.83 38.83 38.34 38.51 4,873,885 +0.14(+0.36%)
Feb 13, 2007 37.91 38.38 37.85 38.37 4,797,572 +0.64(+1.71%)
Feb 12, 2007 38.09 38.34 37.47 37.73 5,701,724 -0.46(-1.20%)
Feb 09, 2007 38.72 39.15 38.12 38.19 6,124,581 -0.46(-1.19%)
Feb 08, 2007 38.76 39.16 38.37 38.65 6,568,191 -0.21(-0.54%)
Feb 07, 2007 38.97 39.45 38.62 38.86 5,119,304 -0.17(-0.45%)
Feb 06, 2007 39.61 40.12 38.32 39.03 6,716,278 -0.44(-1.12%)
Feb 05, 2007 40.49 40.70 39.09 39.47 7,209,831 -0.81(-2.01%)
Feb 02, 2007 41.24 41.24 39.85 40.28 3,728,086 -0.08(-0.20%)
Feb 01, 2007 40.53 40.89 40.12 40.36 4,772,533 +0.16(+0.39%)
Jan 31, 2007 39.57 40.59 39.42 40.21 4,637,067 +0.22(+0.55%)
Jan 30, 2007 38.97 40.14 38.94 39.99 5,197,864 +1.34(+3.47%)
Jan 29, 2007 38.61 39.54 38.57 38.65 4,704,202 +0.12(+0.31%)
Jan 26, 2007 39.02 39.19 38.39 38.53 3,840,484 -0.01(-0.02%)
Jan 25, 2007 39.49 39.64 38.45 38.54 5,816,654 -1.08(-2.74%)
Jan 24, 2007 40.09 40.21 39.16 39.62 5,940,913 -0.52(-1.30%)
Jan 23, 2007 39.33 40.30 39.33 40.14 5,518,738 +1.05(+2.68%)
Jan 22, 2007 40.16 40.23 38.79 39.10 5,702,732 -0.38(-0.95%)
Jan 19, 2007 38.69 39.54 38.51 39.47 6,381,694 +1.16(+3.02%)
Jan 18, 2007 38.97 39.02 38.06 38.32 4,929,217 +0.02(+0.05%)
Jan 17, 2007 38.34 38.61 37.92 38.30 6,730,314 +0.19(+0.51%)
Jan 16, 2007 38.14 38.67 37.75 38.10 6,138,617 -0.34(-0.88%)
Jan 12, 2007 37.82 38.50 37.51 38.44 6,485,605 +1.28(+3.44%)
Jan 11, 2007 37.22 38.27 37.03 37.17 5,243,998 -0.06(-0.17%)
Jan 10, 2007 37.68 37.94 36.91 37.23 6,541,642 -0.78(-2.06%)
Jan 09, 2007 37.50 38.50 37.27 38.01 5,616,339 +0.01(+0.02%)
Jan 08, 2007 38.59 38.69 37.73 38.00 5,949,726 +0.04(+0.10%)
Jan 05, 2007 37.82 38.27 37.25 37.97 9,350,519 +0.26(+0.68%)
Jan 04, 2007 38.50 38.58 37.62 37.71 7,758,876 -1.10(-2.84%)
Jan 03, 2007 39.97 39.97 38.43 38.81 7,957,994 -1.19(-2.96%)
Dec 29, 2006 40.35 40.41 39.93 40.00 3,014,850 -0.39(-0.96%)
Dec 28, 2006 40.67 40.75 40.16 40.38 5,060,983 +0.08(+0.21%)
Dec 27, 2006 39.54 40.42 39.44 40.30 5,957,016 +1.06(+2.69%)
Dec 26, 2006 38.66 39.45 38.61 39.24 4,867,414 +0.51(+1.33%)
Dec 22, 2006 39.20 39.44 38.66 38.73 3,973,774 -0.45(-1.15%)
Dec 21, 2006 39.52 39.87 39.05 39.18 5,461,179 -0.43(-1.09%)
Dec 20, 2006 40.51 40.65 39.52 39.61 5,355,961 -0.53(-1.33%)
Dec 19, 2006 39.60 40.60 39.52 40.14 7,205,152 -0.32(-0.79%)
Dec 18, 2006 41.50 42.39 40.12 40.47 7,185,676 -1.35(-3.23%)
Dec 15, 2006 42.51 42.51 41.42 41.82 7,437,566 -0.71(-1.66%)
Dec 14, 2006 42.59 42.98 42.16 42.52 6,774,490 +0.10(+0.24%)
Dec 13, 2006 42.00 42.65 41.27 42.42 12,917,460 -1.28(-2.92%)
Dec 12, 2006 45.92 45.94 42.97 43.70 9,924,480 -2.12(-4.63%)
Dec 11, 2006 45.39 46.41 44.88 45.82 6,668,512 +0.82(+1.82%)
Dec 08, 2006 45.72 45.90 44.98 45.01 3,656,273 -0.36(-0.79%)
Dec 07, 2006 45.55 45.74 45.07 45.36 3,107,554 -0.09(-0.20%)
Dec 06, 2006 45.86 46.38 45.36 45.46 5,140,195 -0.52(-1.14%)
Dec 05, 2006 45.42 46.04 44.94 45.98 5,672,157 +1.23(+2.75%)
Dec 04, 2006 44.71 44.78 44.30 44.75 4,309,664 -0.19(-0.43%)
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.