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 (%)
Jun 30, 2009 45.82 46.48 44.25 45.39 5,917,388 -0.64(-1.39%)
Jun 29, 2009 46.39 46.78 45.54 46.03 5,934,450 -0.04(-0.09%)
Jun 26, 2009 45.04 46.45 44.80 46.07 6,925,705 +0.57(+1.25%)
Jun 25, 2009 44.95 45.73 44.83 45.50 6,088,340 +1.22(+2.76%)
Jun 24, 2009 44.35 45.26 43.91 44.28 5,535,081 +0.60(+1.37%)
Jun 23, 2009 43.57 43.84 42.50 43.68 6,184,754 +0.52(+1.20%)
Jun 22, 2009 44.60 44.68 42.66 43.16 7,778,518 -2.38(-5.23%)
Jun 19, 2009 47.41 47.43 44.97 45.54 9,780,678 -1.30(-2.78%)
Jun 18, 2009 47.47 47.54 46.07 46.84 7,901,581 -0.58(-1.22%)
Jun 17, 2009 47.60 48.00 46.00 47.42 9,082,348 -0.59(-1.23%)
Jun 16, 2009 49.94 50.17 47.43 48.01 6,449,260 -1.34(-2.72%)
Jun 15, 2009 49.67 50.00 48.35 49.35 5,085,384 -1.22(-2.41%)
Jun 12, 2009 50.12 50.63 49.38 50.57 4,804,500 -0.30(-0.59%)
Jun 11, 2009 49.01 51.59 49.01 50.87 7,105,637 +1.45(+2.93%)
Jun 10, 2009 49.35 49.49 48.07 49.42 6,126,086 +0.96(+1.98%)
Jun 09, 2009 49.36 49.36 47.77 48.46 5,735,646 +0.23(+0.48%)
Jun 08, 2009 48.24 48.65 47.40 48.23 4,972,842 -0.23(-0.47%)
Jun 05, 2009 49.23 49.58 47.89 48.46 6,589,494 -0.11(-0.23%)
Jun 04, 2009 47.69 49.04 47.17 48.57 5,739,110 +1.52(+3.23%)
Jun 03, 2009 48.87 48.87 46.25 47.05 6,570,723 -2.65(-5.33%)
Jun 02, 2009 49.77 50.39 49.13 49.70 8,512,413 -0.08(-0.16%)
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.