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 (%)
Nov 30, 2010 63.11 64.72 62.80 64.16 3,301,782 +0.12(+0.19%)
Nov 29, 2010 63.17 64.15 62.63 64.04 3,274,123 +0.48(+0.76%)
Nov 26, 2010 63.31 64.45 63.30 63.56 951,827 -0.72(-1.12%)
Nov 24, 2010 63.57 64.28 64.28 64.28 3,424,330 +1.19(+1.89%)
Nov 23, 2010 63.74 63.81 62.43 63.09 4,082,276 -1.79(-2.76%)
Nov 22, 2010 64.03 65.45 63.35 64.88 5,251,780 +1.25(+1.96%)
Nov 19, 2010 62.92 63.64 62.36 63.63 4,952,328 -0.06(-0.09%)
Nov 18, 2010 63.20 64.46 63.20 63.69 3,127,011 +1.60(+2.58%)
Nov 17, 2010 62.58 63.18 61.51 62.09 3,500,187 -0.94(-1.49%)
Nov 16, 2010 63.62 63.80 61.98 63.03 4,153,575 -1.57(-2.43%)
Nov 15, 2010 65.55 65.80 64.44 64.60 4,197,069 +0.62(+0.97%)
Nov 12, 2010 64.38 64.38 63.14 63.98 3,893,311 -1.26(-1.93%)
Nov 11, 2010 65.00 66.00 64.65 65.24 3,464,231 -0.33(-0.50%)
Nov 10, 2010 63.93 65.57 62.58 65.57 4,734,939 +2.23(+3.52%)
Nov 09, 2010 65.42 66.45 62.91 63.34 6,062,110 -4.08(-6.05%)
Nov 08, 2010 67.53 67.53 62.76 67.42 9,579,357 -0.19(-0.28%)
Nov 05, 2010 66.39 67.68 66.11 67.61 6,272,048 +1.65(+2.50%)
Nov 04, 2010 64.72 66.22 64.17 65.96 5,100,791 +2.32(+3.65%)
Nov 03, 2010 64.10 64.26 62.15 63.64 4,635,123 -0.18(-0.28%)
Nov 02, 2010 62.49 64.56 61.34 63.82 6,256,385 +0.66(+1.04%)
Nov 01, 2010 62.31 64.39 62.09 63.16 7,050,826 +1.59(+2.58%)
Oct 29, 2010 61.68 62.50 61.57 61.57 3,008,471 -0.20(-0.32%)
Oct 28, 2010 63.31 63.93 61.36 61.77 5,979,977 -0.79(-1.26%)
Oct 27, 2010 62.42 62.86 60.81 62.56 3,565,359 -0.22(-0.35%)
Oct 25, 2010 62.56 63.37 61.91 62.78 5,322,594 +0.27(+0.43%)
Oct 22, 2010 59.32 62.69 59.31 62.51 10,778,050 +3.72(+6.33%)
Oct 21, 2010 57.23 58.90 56.97 58.79 5,886,674 +1.40(+2.44%)
Oct 20, 2010 56.35 57.63 56.20 57.39 3,231,624 +1.34(+2.39%)
Oct 19, 2010 57.47 57.80 55.65 56.05 4,421,389 -2.43(-4.16%)
Oct 18, 2010 57.67 58.72 57.31 58.48 2,682,835 +0.84(+1.46%)
Oct 15, 2010 57.65 57.75 56.03 57.64 4,011,124 +0.41(+0.72%)
Oct 14, 2010 58.44 58.76 57.21 57.23 3,477,077 -1.21(-2.07%)
Oct 13, 2010 58.66 59.28 58.04 58.44 3,271,689 +0.14(+0.24%)
Oct 12, 2010 58.40 58.84 57.35 58.30 2,980,871 -0.48(-0.82%)
Oct 11, 2010 58.10 59.05 57.62 58.78 2,880,984 +0.59(+1.01%)
Oct 08, 2010 58.19 58.30 56.32 58.19 4,427,076 +1.39(+2.45%)
Oct 07, 2010 57.94 57.99 56.40 56.80 2,888,941 -0.57(-0.99%)
Oct 06, 2010 57.17 57.74 56.59 57.37 3,901,591 -0.10(-0.17%)
Oct 05, 2010 57.12 57.70 56.42 57.47 5,179,377 +1.17(+2.08%)
Oct 04, 2010 56.95 57.35 55.71 56.30 3,532,714 -0.76(-1.33%)
Oct 01, 2010 57.06 58.24 56.82 57.06 4,162,380 +0.01(+0.01%)
Sep 30, 2010 57.05 58.19 56.60 57.05 5,214,550 -0.49(-0.85%)
Sep 29, 2010 56.63 58.00 56.63 57.54 4,420,814 +0.60(+1.05%)
Sep 28, 2010 57.61 57.67 56.62 56.94 100 -0.74(-1.28%)
Sep 27, 2010 56.72 58.42 56.72 57.68 4,192,860 +0.66(+1.16%)
Sep 24, 2010 56.30 57.37 56.04 57.02 5,605,834 +1.56(+2.81%)
Sep 23, 2010 55.46 56.05 53.79 55.46 407 +0.47(+0.85%)
Sep 22, 2010 55.82 56.44 54.80 54.99 5,104,629 -0.79(-1.42%)
Sep 21, 2010 55.40 56.04 54.51 55.78 579 +0.38(+0.69%)
Sep 20, 2010 54.47 55.91 54.13 55.40 5,010,060 +1.26(+2.33%)
Sep 17, 2010 54.14 54.80 53.72 54.14 6,754,647 +0.03(+0.06%)
Sep 15, 2010 51.86 54.23 51.85 54.11 1,100 +1.46(+2.77%)
Sep 14, 2010 53.28 53.57 52.60 52.65 4,255,444 -0.67(-1.26%)
Sep 13, 2010 54.24 54.27 52.82 53.32 4,597,500 +0.41(+0.77%)
Sep 10, 2010 53.22 54.30 52.30 52.91 6,075,354 +0.63(+1.21%)
Sep 09, 2010 53.47 53.75 52.15 52.28 4,071,264 -0.11(-0.21%)
Sep 08, 2010 50.03 52.39 50.03 52.39 885 +2.12(+4.22%)
Sep 07, 2010 51.48 51.68 49.76 50.27 628 -1.79(-3.44%)
Sep 03, 2010 51.44 52.24 50.52 52.06 5,617,967 +1.82(+3.62%)
Sep 02, 2010 49.48 51.29 49.05 50.24 924 +1.45(+2.97%)
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.