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 (%)
Oct 31, 2011 81.62 81.88 78.50 78.50 5,011,182 -5.24(-6.26%)
Oct 28, 2011 81.92 83.98 81.26 83.74 4,197,354 +1.09(+1.32%)
Oct 27, 2011 81.62 83.50 80.59 82.65 5,630,695 +3.64(+4.61%)
Oct 26, 2011 78.91 79.60 76.14 79.01 3,254,215 +1.46(+1.88%)
Oct 25, 2011 79.12 79.30 76.62 77.55 4,518,268 -1.64(-2.07%)
Oct 24, 2011 78.95 80.05 78.08 79.19 4,489,578 +0.15(+0.19%)
Oct 21, 2011 78.08 79.10 77.37 79.04 3,817,230 +2.09(+2.72%)
Oct 20, 2011 77.85 78.42 75.53 76.95 5,463,143 -0.75(-0.97%)
Oct 19, 2011 78.10 79.57 76.85 77.70 5,913,418 -1.21(-1.53%)
Oct 18, 2011 74.53 79.83 73.72 78.91 8,556,205 +4.47(+6.00%)
Oct 17, 2011 73.60 75.58 72.54 74.44 11,415,195 +3.87(+5.48%)
Oct 14, 2011 68.60 70.62 67.93 70.57 3,929,174 +3.53(+5.27%)
Oct 13, 2011 66.15 67.56 65.26 67.04 3,301,608 -0.27(-0.40%)
Oct 12, 2011 67.67 68.84 67.00 67.31 3,956,447 +0.72(+1.08%)
Oct 11, 2011 66.73 68.17 65.90 66.59 4,547,260 -0.99(-1.46%)
Oct 10, 2011 66.74 67.68 66.14 67.58 3,739,508 +2.46(+3.78%)
Oct 07, 2011 66.83 67.61 64.66 65.12 4,747,278 -1.36(-2.05%)
Oct 06, 2011 65.44 66.93 65.41 66.48 7,501,094 +1.00(+1.53%)
Oct 05, 2011 62.81 66.03 61.16 65.48 6,365,983 +3.92(+6.37%)
Oct 04, 2011 59.43 61.76 57.11 61.56 7,356,516 +1.03(+1.70%)
Oct 03, 2011 61.50 63.37 60.52 60.53 6,848,257 -2.52(-4.00%)
Sep 30, 2011 65.69 65.93 63.03 63.05 7,011,812 -4.10(-6.11%)
Sep 29, 2011 69.63 70.06 65.46 67.15 4,666,323 -0.53(-0.78%)
Sep 28, 2011 71.64 72.69 67.52 67.68 3,965,669 -3.63(-5.09%)
Sep 27, 2011 71.87 74.25 70.71 71.31 5,256,976 +1.50(+2.15%)
Sep 26, 2011 67.15 70.00 65.50 69.81 4,153,218 +3.23(+4.85%)
Sep 23, 2011 67.55 68.50 66.05 66.58 4,710,787 -2.16(-3.14%)
Sep 22, 2011 69.00 70.11 67.00 68.74 7,143,455 -3.98(-5.47%)
Sep 21, 2011 76.23 76.40 72.64 72.72 5,011,310 -3.52(-4.62%)
Sep 20, 2011 74.96 77.45 74.15 76.24 6,465,960 +2.01(+2.71%)
Sep 19, 2011 72.72 75.04 72.17 74.23 3,562,305 -0.54(-0.72%)
Sep 16, 2011 75.14 75.48 73.35 74.77 4,435,119 +0.23(+0.31%)
Sep 15, 2011 73.36 74.75 72.71 74.54 3,388,225 +2.42(+3.36%)
Sep 14, 2011 71.92 73.11 69.91 72.12 4,516,049 +0.77(+1.08%)
Sep 13, 2011 70.66 71.96 69.06 71.35 3,561,215 +1.04(+1.48%)
Sep 12, 2011 68.42 70.50 67.99 70.31 3,904,646 +0.43(+0.62%)
Sep 09, 2011 70.67 71.58 68.94 69.88 5,585,798 -2.41(-3.33%)
Sep 08, 2011 72.27 73.74 71.89 72.29 2,847,032 -1.13(-1.54%)
Sep 07, 2011 71.96 73.65 71.63 73.42 3,568,508 +2.98(+4.23%)
Sep 06, 2011 67.11 70.60 66.93 70.44 4,588,746 +0.73(+1.05%)
Sep 02, 2011 70.06 70.72 68.62 69.71 3,495,899 -2.31(-3.21%)
Sep 01, 2011 73.69 74.86 71.97 72.02 4,796,401 -1.73(-2.35%)
Aug 31, 2011 73.97 75.73 72.92 73.75 4,937,185 +1.10(+1.51%)
Aug 30, 2011 71.44 73.27 70.64 72.65 3,550,401 +0.90(+1.25%)
Aug 29, 2011 70.80 71.86 70.28 71.75 2,673,334 +2.48(+3.58%)
Aug 26, 2011 67.12 69.68 65.49 69.27 3,460,037 +1.78(+2.64%)
Aug 25, 2011 69.14 70.10 67.15 67.49 4,027,216 -1.23(-1.79%)
Aug 24, 2011 67.90 70.15 67.47 68.72 5,271,453 -0.10(-0.15%)
Aug 23, 2011 66.00 68.86 65.28 68.82 3,618,158 +3.39(+5.18%)
Aug 22, 2011 68.11 68.22 65.03 65.43 3,777,725 -0.66(-1.00%)
Aug 19, 2011 65.89 69.33 65.73 66.09 5,085,543 -0.86(-1.28%)
Aug 18, 2011 70.40 70.64 66.06 66.95 6,671,923 -5.83(-8.01%)
Aug 17, 2011 72.59 74.06 71.69 72.78 3,436,724 +0.96(+1.34%)
Aug 16, 2011 73.06 73.77 70.77 71.82 3,982,822 -2.50(-3.36%)
Aug 15, 2011 72.74 74.68 72.56 74.32 3,916,004 +2.61(+3.64%)
Aug 12, 2011 74.26 74.99 70.87 71.71 4,444,806 -1.66(-2.26%)
Aug 11, 2011 66.85 74.70 65.87 73.37 8,808,842 +7.75(+11.81%)
Aug 10, 2011 67.12 68.39 65.36 65.62 7,261,582 -2.64(-3.87%)
Aug 09, 2011 66.84 68.35 63.26 68.26 8,227,145 +4.14(+6.46%)
Aug 08, 2011 66.84 69.30 63.84 64.12 9,820,963 -7.39(-10.33%)
Aug 05, 2011 73.73 74.52 68.09 71.51 7,054,734 -1.00(-1.38%)
Aug 04, 2011 78.57 78.57 72.19 72.51 8,330,697 -7.78(-9.69%)
Aug 03, 2011 80.78 81.01 77.58 80.29 5,150,074 -0.49(-0.61%)
Aug 02, 2011 81.99 83.18 80.70 80.78 4,500,451 -2.08(-2.51%)
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.