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 29, 2009 44.25 44.48 43.31 43.91 8,977,552 +0.62(+1.42%)
May 28, 2009 41.86 43.61 41.38 43.30 9,102,345 +1.89(+4.57%)
May 27, 2009 41.17 42.32 40.96 41.40 8,652,676 +0.49(+1.19%)
May 26, 2009 39.00 40.98 38.28 40.92 6,824,585 +1.26(+3.17%)
May 22, 2009 40.44 40.61 39.53 39.66 5,034,610 -0.15(-0.37%)
May 21, 2009 40.40 40.47 39.24 39.80 7,017,046 -1.61(-3.88%)
May 20, 2009 42.30 43.20 41.13 41.41 9,245,362 -0.12(-0.29%)
May 19, 2009 40.99 42.09 40.67 41.53 8,943,303 +0.49(+1.19%)
May 18, 2009 40.00 41.09 39.88 41.04 7,478,901 +1.83(+4.66%)
May 15, 2009 39.68 40.29 38.54 39.22 9,616,785 -0.81(-2.02%)
May 14, 2009 39.56 40.55 39.24 40.02 12,015,563 -1.21(-2.94%)
May 13, 2009 42.10 42.19 39.71 41.24 15,846,142 -0.96(-2.27%)
May 12, 2009 41.76 42.19 40.81 42.19 47,743,752 -2.69(-6.00%)
May 11, 2009 46.95 46.95 44.40 44.89 6,822,701 -2.87(-6.00%)
May 08, 2009 45.43 48.14 45.43 47.75 8,955,529 +2.98(+6.65%)
May 07, 2009 45.92 47.25 43.83 44.78 10,165,579 +0.42(+0.95%)
May 06, 2009 42.49 44.73 42.13 44.35 7,741,929 +2.55(+6.11%)
May 05, 2009 43.77 43.77 40.71 41.80 7,095,528 -2.21(-5.01%)
May 04, 2009 44.07 44.21 43.56 44.00 5,748,995 +2.07(+4.93%)
May 01, 2009 39.56 42.07 39.42 41.94 7,141,046 +2.36(+5.97%)
Apr 30, 2009 40.93 41.61 39.27 39.57 5,523,785 -1.12(-2.76%)
Apr 29, 2009 39.44 41.23 39.32 40.70 5,663,257 +1.54(+3.94%)
Apr 28, 2009 38.37 39.77 38.04 39.15 4,092,547 +0.35(+0.90%)
Apr 27, 2009 39.26 39.59 38.51 38.80 5,485,279 -1.69(-4.18%)
Apr 24, 2009 39.00 40.81 38.78 40.49 7,166,185 +2.10(+5.48%)
Apr 23, 2009 38.23 38.92 37.75 38.39 4,289,633 +0.31(+0.82%)
Apr 22, 2009 37.98 38.96 37.57 38.08 6,006,847 -0.37(-0.96%)
Apr 21, 2009 37.23 38.72 37.07 38.44 4,506,031 +0.74(+1.97%)
Apr 20, 2009 38.74 39.19 37.50 37.70 5,818,870 -2.36(-5.90%)
Apr 17, 2009 39.68 40.34 39.23 40.06 6,005,827 +0.71(+1.80%)
Apr 16, 2009 39.22 39.71 38.28 39.35 4,422,528 +0.49(+1.25%)
Apr 15, 2009 39.94 40.17 38.32 38.87 7,496,759 -1.29(-3.20%)
Apr 14, 2009 40.00 41.54 39.72 40.15 6,613,159 -0.25(-0.61%)
Apr 13, 2009 39.00 40.78 38.30 40.40 5,666,833 +0.72(+1.81%)
Apr 09, 2009 39.44 39.87 38.98 39.68 5,750,205 +1.59(+4.17%)
Apr 08, 2009 37.70 38.67 36.63 38.09 5,664,959 +0.54(+1.44%)
Apr 07, 2009 38.32 38.49 37.29 37.55 5,981,586 -1.42(-3.63%)
Apr 06, 2009 39.31 39.82 38.37 38.97 9,662,710 -0.98(-2.46%)
Apr 03, 2009 38.77 40.39 38.23 39.95 6,612,038 +1.30(+3.38%)
Apr 02, 2009 38.47 39.41 38.41 38.65 6,984,880 +1.41(+3.78%)
Apr 01, 2009 34.97 37.66 34.74 37.24 8,075,508 +1.50(+4.19%)
Mar 31, 2009 36.13 36.66 35.64 35.74 6,550,216 +0.01(+0.03%)
Mar 30, 2009 36.50 36.64 35.01 35.73 6,509,182 -3.71(-9.41%)
Mar 26, 2009 39.78 40.44 38.81 39.45 6,911,398 +0.23(+0.59%)
Mar 25, 2009 39.71 39.98 37.78 39.22 8,812,905 -0.47(-1.18%)
Mar 24, 2009 39.56 40.02 38.73 39.68 8,281,627 -0.61(-1.51%)
Mar 23, 2009 38.96 40.34 38.86 40.29 9,494,920 +2.90(+7.74%)
Mar 20, 2009 38.61 39.17 37.05 37.40 7,792,536 -1.42(-3.67%)
Mar 19, 2009 37.73 39.58 37.73 38.82 11,252,817 +2.13(+5.81%)
Mar 18, 2009 36.02 37.32 34.55 36.69 7,500,984 +0.46(+1.27%)
Mar 17, 2009 34.27 36.26 33.72 36.23 8,279,509 +1.93(+5.63%)
Mar 16, 2009 33.61 34.91 33.12 34.30 8,056,363 +0.86(+2.58%)
Mar 13, 2009 34.17 34.36 32.83 33.44 0 -0.43(-1.28%)
Mar 12, 2009 33.09 33.98 31.55 33.87 9,389,491 +0.64(+1.94%)
Mar 11, 2009 33.12 33.98 32.41 33.22 8,185,552 +0.43(+1.32%)
Mar 10, 2009 31.63 33.63 31.41 32.79 10,584,881 +1.96(+6.35%)
Mar 09, 2009 29.92 32.08 29.92 30.83 11,044,914 +0.44(+1.45%)
Mar 06, 2009 30.56 31.93 29.22 30.39 0 +0.13(+0.43%)
Mar 05, 2009 30.36 31.55 29.93 30.26 10,589,553 -1.06(-3.37%)
Mar 04, 2009 30.48 31.96 30.14 31.32 10,648,664 +2.69(+9.41%)
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.