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 (%)
Aug 31, 2012 64.28 65.33 64.09 64.53 3,014,278 +0.94(+1.48%)
Aug 30, 2012 64.49 64.49 63.45 63.59 2,346,351 -1.36(-2.09%)
Aug 29, 2012 64.51 65.21 64.12 64.95 2,387,938 +0.88(+1.38%)
Aug 27, 2012 64.77 65.00 63.99 64.06 2,587,908 -0.75(-1.15%)
Aug 24, 2012 64.07 64.93 63.64 64.81 2,421,523 +0.61(+0.94%)
Aug 23, 2012 64.92 65.52 64.19 64.20 2,723,731 -0.94(-1.44%)
Aug 22, 2012 64.70 65.33 64.38 65.14 2,505,986 +0.35(+0.55%)
Aug 21, 2012 65.17 65.65 64.51 64.79 2,646,362 -0.05(-0.07%)
Aug 20, 2012 65.15 65.46 64.36 64.84 3,724,647 -0.69(-1.05%)
Aug 17, 2012 65.81 66.21 65.26 65.52 4,381,493 -0.59(-0.89%)
Aug 16, 2012 64.47 66.20 64.42 66.11 3,682,243 +1.78(+2.77%)
Aug 15, 2012 64.55 64.78 63.93 64.33 3,390,840 +0.02(+0.03%)
Aug 14, 2012 64.01 64.62 63.90 64.31 2,949,788 +0.50(+0.79%)
Aug 13, 2012 64.66 65.07 63.74 63.81 3,265,426 -1.10(-1.69%)
Aug 10, 2012 64.38 64.95 63.90 64.91 2,677,392 +0.02(+0.03%)
Aug 09, 2012 64.65 66.03 63.78 64.89 5,348,880 -0.11(-0.17%)
Aug 08, 2012 65.34 66.22 64.84 65.00 3,893,489 -0.70(-1.06%)
Aug 07, 2012 64.16 66.17 63.95 65.70 4,035,086 +2.15(+3.39%)
Aug 06, 2012 64.19 64.75 63.52 63.55 5,855,776 -0.18(-0.28%)
Aug 03, 2012 63.38 64.19 62.82 63.73 6,785,214 +2.04(+3.31%)
Aug 02, 2012 62.71 63.12 60.90 61.69 7,718,981 -2.25(-3.51%)
Aug 01, 2012 65.12 65.25 63.65 63.93 5,637,810 -0.75(-1.17%)
Jul 31, 2012 66.75 66.91 64.55 64.69 9,540,173 -2.15(-3.22%)
Jul 30, 2012 66.49 67.41 65.74 66.84 4,159,581 +0.32(+0.48%)
Jul 27, 2012 66.62 66.98 65.98 66.52 5,186,492 +0.23(+0.35%)
Jul 26, 2012 66.22 66.73 65.06 66.29 3,078,126 +1.53(+2.36%)
Jul 25, 2012 64.46 65.35 63.79 64.76 3,926,569 +0.57(+0.89%)
Jul 24, 2012 65.90 66.14 62.12 64.19 6,375,006 -1.29(-1.96%)
Jul 23, 2012 65.78 65.95 64.29 65.48 4,853,444 -1.65(-2.46%)
Jul 20, 2012 67.17 67.20 66.33 67.13 4,908,354 -0.49(-0.73%)
Jul 19, 2012 67.88 68.44 64.15 67.62 14,041,839 -0.04(-0.06%)
Jul 18, 2012 66.35 69.06 66.35 67.66 7,401,301 +0.75(+1.13%)
Jul 17, 2012 66.08 66.96 64.78 66.90 6,717,288 +1.06(+1.61%)
Jul 16, 2012 64.56 66.23 64.49 65.84 7,869,305 +1.74(+2.72%)
Jul 13, 2012 63.56 64.23 63.41 64.10 4,372,566 +0.64(+1.01%)
Jul 12, 2012 61.10 64.67 60.19 63.46 10,674,401 +1.43(+2.31%)
Jul 11, 2012 60.49 62.38 60.49 62.02 6,947,723 +1.69(+2.79%)
Jul 10, 2012 62.22 63.18 59.80 60.34 4,722,577 -1.45(-2.35%)
Jul 09, 2012 61.25 62.02 60.60 61.79 3,652,421 +0.76(+1.25%)
Jul 06, 2012 61.63 61.71 60.42 61.03 3,805,056 -1.51(-2.41%)
Jul 05, 2012 64.13 64.13 61.83 62.53 5,592,271 -1.79(-2.78%)
Jul 03, 2012 61.79 64.46 61.78 64.32 3,878,743 +3.16(+5.16%)
Jul 02, 2012 61.65 61.75 60.36 61.17 4,196,317 -0.50(-0.82%)
Jun 29, 2012 60.94 61.69 60.24 61.67 7,239,993 +2.75(+4.66%)
Jun 28, 2012 58.52 59.35 57.62 58.92 6,900,717 +0.98(+1.69%)
Jun 27, 2012 56.30 58.81 56.30 57.94 6,977,159 +1.63(+2.89%)
Jun 26, 2012 56.20 56.67 55.18 56.31 4,856,896 +0.35(+0.63%)
Jun 25, 2012 56.41 56.54 55.55 55.96 4,954,655 -1.73(-3.00%)
Jun 22, 2012 56.73 58.22 56.63 57.69 9,399,358 +1.28(+2.26%)
Jun 21, 2012 60.10 60.21 56.33 56.41 6,433,044 -3.40(-5.68%)
Jun 20, 2012 61.28 61.66 59.29 59.81 6,632,079 -1.48(-2.42%)
Jun 19, 2012 61.01 61.64 60.68 61.30 4,051,392 +1.09(+1.81%)
Jun 18, 2012 60.37 60.55 59.51 60.21 4,564,336 -0.69(-1.13%)
Jun 15, 2012 59.87 60.93 59.26 60.90 6,342,701 +1.31(+2.20%)
Jun 14, 2012 58.85 59.77 58.31 59.58 4,732,112 +0.89(+1.52%)
Jun 13, 2012 58.46 59.63 58.29 58.69 4,678,431 -0.55(-0.93%)
Jun 12, 2012 57.96 59.28 57.78 59.24 3,951,770 +1.66(+2.88%)
Jun 11, 2012 60.25 60.92 57.50 57.58 6,362,808 -1.81(-3.04%)
Jun 08, 2012 58.22 59.50 57.24 59.39 5,686,997 +0.60(+1.01%)
Jun 07, 2012 58.63 60.46 58.33 58.79 7,580,322 +0.97(+1.67%)
Jun 06, 2012 55.08 57.86 54.73 57.82 7,918,099 +3.07(+5.61%)
Jun 05, 2012 52.96 54.93 52.73 54.75 4,429,037 +1.62(+3.05%)
Jun 04, 2012 54.53 54.56 52.48 53.13 7,489,655 -0.94(-1.74%)
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.