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, 2005 41.90 42.69 41.05 41.68 2,647,732 +0.01(+0.02%)
Oct 28, 2005 40.35 41.78 39.61 41.67 2,863,933 +1.58(+3.94%)
Oct 27, 2005 41.84 41.89 40.09 40.09 2,582,882 -1.36(-3.28%)
Oct 26, 2005 42.21 42.74 41.19 41.45 3,472,822 -0.78(-1.84%)
Oct 25, 2005 41.36 42.49 41.02 42.23 3,799,573 +0.96(+2.33%)
Oct 24, 2005 39.40 41.28 39.32 41.27 2,447,090 +1.64(+4.14%)
Oct 21, 2005 39.27 40.39 39.04 39.63 2,785,047 +0.34(+0.85%)
Oct 20, 2005 40.78 41.06 38.63 39.29 4,197,375 -1.99(-4.81%)
Oct 19, 2005 40.70 41.44 39.34 41.28 4,423,804 +0.58(+1.42%)
Oct 18, 2005 41.79 42.43 40.70 40.70 4,331,644 -1.32(-3.15%)
Oct 17, 2005 41.72 42.27 41.47 42.02 2,626,950 +0.79(+1.92%)
Oct 14, 2005 39.89 41.45 39.18 41.23 4,041,888 +1.45(+3.65%)
Oct 13, 2005 41.01 41.01 38.55 39.78 5,049,450 -1.70(-4.11%)
Oct 12, 2005 42.08 42.26 41.15 41.49 2,816,819 -0.71(-1.69%)
Oct 11, 2005 41.58 42.39 41.50 42.20 3,262,170 +1.22(+2.98%)
Oct 10, 2005 41.13 41.22 40.44 40.98 2,966,539 -0.33(-0.79%)
Oct 07, 2005 40.85 41.52 40.83 41.30 3,219,844 +0.77(+1.90%)
Oct 06, 2005 40.37 41.18 39.40 40.53 5,522,982 -0.06(-0.14%)
Oct 05, 2005 42.16 42.62 40.59 40.59 3,995,862 -1.36(-3.24%)
Oct 04, 2005 43.68 43.68 41.95 41.95 2,839,234 -2.19(-4.96%)
Oct 03, 2005 44.37 44.51 43.95 44.13 1,358,684 +0.13(+0.30%)
Sep 30, 2005 44.71 44.76 43.91 44.00 1,619,497 -0.84(-1.88%)
Sep 29, 2005 44.80 44.99 44.26 44.84 1,697,839 +0.16(+0.36%)
Sep 28, 2005 44.09 44.69 43.44 44.68 1,995,428 +0.70(+1.60%)
Sep 27, 2005 43.98 44.05 43.36 43.98 1,836,569 -0.25(-0.56%)
Sep 26, 2005 42.92 44.34 42.78 44.22 3,285,238 +1.06(+2.46%)
Sep 23, 2005 43.16 44.03 42.83 43.16 2,387,681 -1.14(-2.58%)
Sep 22, 2005 45.31 45.48 43.26 44.31 2,653,825 -0.71(-1.58%)
Sep 21, 2005 44.96 45.26 44.58 45.02 2,177,464 +0.71(+1.61%)
Sep 20, 2005 44.41 44.78 43.52 44.31 2,386,810 -0.38(-0.84%)
Sep 19, 2005 43.65 44.97 43.56 44.68 2,589,737 +1.70(+3.97%)
Sep 16, 2005 42.85 43.20 42.47 42.98 2,620,203 +0.13(+0.30%)
Sep 15, 2005 42.87 43.14 42.29 42.85 1,616,885 +0.19(+0.45%)
Sep 14, 2005 42.28 42.85 42.05 42.66 2,144,278 +0.61(+1.45%)
Sep 13, 2005 42.37 42.58 41.84 42.05 3,078,829 -0.43(-1.01%)
Sep 12, 2005 43.31 43.49 42.35 42.47 2,020,454 -0.97(-2.23%)
Sep 09, 2005 43.06 43.50 42.99 43.44 1,956,910 +0.61(+1.43%)
Sep 08, 2005 42.69 43.31 42.68 42.83 2,052,552 +0.15(+0.36%)
Sep 07, 2005 42.52 43.36 42.36 42.68 2,614,763 +0.04(+0.09%)
Sep 06, 2005 42.15 42.66 41.52 42.64 2,047,003 +0.48(+1.14%)
Sep 02, 2005 42.28 42.28 41.58 42.16 2,198,029 -0.26(-0.62%)
Sep 01, 2005 42.21 42.58 41.82 42.42 2,775,799 +0.67(+1.60%)
Aug 31, 2005 41.15 42.40 40.90 41.76 3,023,119 +0.67(+1.62%)
Aug 30, 2005 40.37 41.34 40.37 41.09 2,313,583 +0.95(+2.37%)
Aug 29, 2005 40.55 40.90 39.89 40.14 2,350,795 +0.18(+0.46%)
Aug 26, 2005 40.51 40.62 39.85 39.96 1,408,845 -0.46(-1.15%)
Aug 25, 2005 40.44 40.54 40.12 40.42 1,151,187 -0.05(-0.11%)
Aug 24, 2005 40.29 40.90 39.90 40.47 2,037,102 +0.27(+0.67%)
Aug 23, 2005 40.23 40.42 39.45 40.19 2,048,200 +0.15(+0.37%)
Aug 22, 2005 41.34 41.34 39.74 40.05 2,470,484 -0.45(-1.10%)
Aug 19, 2005 40.09 40.58 39.91 40.49 1,786,299 +0.97(+2.45%)
Aug 18, 2005 39.17 39.65 38.82 39.52 2,467,220 +0.31(+0.79%)
Aug 17, 2005 40.14 41.16 38.97 39.22 3,102,223 -1.03(-2.56%)
Aug 16, 2005 40.94 41.28 40.15 40.25 2,130,677 -0.84(-2.04%)
Aug 15, 2005 41.08 41.34 40.81 41.08 1,944,615 +0.00(+0.01%)
Aug 12, 2005 41.79 41.93 40.90 41.08 1,870,734 -0.59(-1.41%)
Aug 11, 2005 41.36 41.77 41.03 41.67 2,127,086 +0.35(+0.86%)
Aug 10, 2005 40.42 41.33 40.30 41.31 2,318,370 +1.26(+3.14%)
Aug 09, 2005 40.44 40.47 39.86 40.05 2,108,806 -0.29(-0.72%)
Aug 08, 2005 39.98 41.00 39.93 40.34 2,425,220 +0.90(+2.27%)
Aug 05, 2005 40.11 40.13 39.04 39.45 2,060,060 -0.67(-1.66%)
Aug 04, 2005 40.01 40.41 39.98 40.11 2,521,732 -0.12(-0.30%)
Aug 03, 2005 40.70 40.81 39.93 40.23 2,457,209 -0.41(-1.02%)
Aug 02, 2005 40.46 40.83 40.30 40.65 2,483,650 -0.12(-0.30%)
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.