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 (%)
Jul 31, 2014 103.03 103.03 100.07 100.87 7,159,122 -2.85(-2.75%)
Jul 30, 2014 105.23 106.67 102.67 103.72 6,368,442 +0.60(+0.59%)
Jul 29, 2014 101.53 103.98 101.25 103.11 7,149,950 +1.49(+1.47%)
Jul 28, 2014 103.28 103.44 101.37 101.62 5,126,517 -1.47(-1.43%)
Jul 25, 2014 104.26 104.26 102.94 103.10 2,373,027 -1.69(-1.61%)
Jul 24, 2014 104.27 105.83 103.95 104.79 4,819,281 +0.18(+0.17%)
Jul 23, 2014 102.58 104.89 102.12 104.61 5,760,152 +2.35(+2.30%)
Jul 22, 2014 103.21 103.38 102.22 102.26 4,421,350 -0.52(-0.50%)
Jul 21, 2014 102.52 103.18 100.80 102.78 3,608,478 +0.51(+0.50%)
Jul 18, 2014 102.02 102.68 101.54 102.27 3,286,908 +0.21(+0.20%)
Jul 17, 2014 105.98 106.20 101.92 102.06 5,951,547 -4.17(-3.93%)
Jul 16, 2014 104.12 106.48 103.32 106.23 7,508,987 +2.65(+2.56%)
Jul 15, 2014 103.13 104.14 101.59 103.58 9,374,096 +3.59(+3.59%)
Jul 14, 2014 99.62 100.38 99.26 99.99 2,994,055 +1.08(+1.09%)
Jul 11, 2014 100.07 100.12 98.60 98.91 3,039,650 -1.28(-1.28%)
Jul 10, 2014 100.05 100.80 99.32 100.20 2,801,840 -1.28(-1.27%)
Jul 09, 2014 101.59 101.61 100.65 101.48 2,293,525 +0.01(+0.01%)
Jul 08, 2014 100.53 101.65 100.05 101.47 3,607,176 +0.66(+0.66%)
Jul 07, 2014 101.58 101.61 100.59 100.81 1,820,816 -0.75(-0.73%)
Jul 03, 2014 101.89 101.56 101.56 101.56 1,333,869 -0.05(-0.05%)
Jul 02, 2014 102.94 103.61 101.37 101.61 2,196,149 -1.60(-1.56%)
Jul 01, 2014 104.52 104.52 102.31 103.21 2,329,965 -0.13(-0.13%)
Jun 30, 2014 102.68 103.93 102.52 103.34 2,515,096 -0.03(-0.03%)
Jun 27, 2014 102.85 103.45 102.14 103.37 2,507,999 +0.39(+0.38%)
Jun 26, 2014 103.72 103.82 101.97 102.98 2,039,507 -0.45(-0.44%)
Jun 25, 2014 101.74 103.56 101.48 103.44 3,613,719 +2.06(+2.03%)
Jun 24, 2014 104.90 105.13 100.88 101.38 3,938,850 -3.50(-3.34%)
Jun 23, 2014 105.37 105.79 104.20 104.88 2,583,747 -0.42(-0.40%)
Jun 20, 2014 105.01 105.63 104.29 105.31 4,858,743 +1.26(+1.21%)
Jun 19, 2014 103.67 104.11 102.73 104.05 2,767,182 +0.60(+0.58%)
Jun 18, 2014 101.38 103.52 101.09 103.45 3,445,902 +2.05(+2.02%)
Jun 17, 2014 102.09 102.58 100.90 101.40 3,215,686 -0.90(-0.88%)
Jun 16, 2014 102.85 103.80 102.10 102.29 2,586,869 -0.95(-0.92%)
Jun 13, 2014 101.93 103.30 100.31 103.25 3,158,359 +1.55(+1.52%)
Jun 12, 2014 101.48 103.17 100.92 101.70 5,749,164 -0.56(-0.54%)
Jun 11, 2014 97.43 102.90 97.43 102.26 12,337,688 +4.15(+4.23%)
Jun 10, 2014 97.17 98.52 97.17 98.10 5,016,226 +1.76(+1.82%)
Jun 06, 2014 96.34 96.51 95.50 96.35 2,361,604 +0.11(+0.12%)
Jun 05, 2014 95.47 96.44 94.61 96.23 4,041,562 +0.16(+0.17%)
Jun 04, 2014 95.89 96.32 95.44 96.07 1,666,468 +0.19(+0.20%)
Jun 03, 2014 96.45 96.62 95.67 95.89 2,514,712 -0.63(-0.65%)
Jun 02, 2014 97.19 97.33 96.29 96.52 1,336,148 -0.33(-0.34%)
May 30, 2014 97.07 97.84 96.42 96.85 1,921,945 -0.42(-0.44%)
May 29, 2014 96.09 97.45 95.65 97.27 2,447,473 +1.23(+1.28%)
May 28, 2014 95.41 96.84 94.58 96.04 2,742,897 +0.63(+0.66%)
May 27, 2014 95.64 96.23 95.17 95.41 2,417,268 -0.02(-0.02%)
May 23, 2014 95.81 95.42 95.42 95.42 2,198,656 -0.50(-0.52%)
May 22, 2014 94.78 96.45 94.30 95.92 2,827,885 +1.14(+1.20%)
May 21, 2014 93.74 95.17 93.59 94.78 3,315,798 +1.54(+1.66%)
May 20, 2014 93.71 94.17 92.92 93.24 2,697,252 -0.95(-1.01%)
May 19, 2014 93.19 94.24 93.07 94.19 2,623,249 +0.91(+0.98%)
May 16, 2014 93.59 93.76 92.83 93.28 4,362,006 -0.45(-0.48%)
May 15, 2014 95.36 95.37 92.44 93.73 6,632,819 -1.86(-1.95%)
May 14, 2014 96.81 97.12 95.18 95.59 3,234,715 +0.61(+0.64%)
May 13, 2014 95.66 96.04 94.74 94.98 3,720,482 -0.17(-0.18%)
May 12, 2014 95.15 96.38 95.03 95.15 4,678,518 +0.45(+0.48%)
May 09, 2014 94.31 94.83 93.40 94.70 4,024,082 +0.54(+0.57%)
May 08, 2014 95.89 95.94 94.00 94.16 3,426,862 -1.78(-1.85%)
May 07, 2014 97.25 98.28 95.77 95.94 5,764,501 -0.78(-0.81%)
May 06, 2014 96.73 98.71 95.84 96.72 9,226,390 +3.05(+3.26%)
May 05, 2014 93.25 93.96 91.92 93.67 3,341,324 -0.08(-0.08%)
May 02, 2014 93.87 94.79 93.28 93.75 3,640,970 +0.02(+0.02%)
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.