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 (%)
Aug 31, 2009 49.29 49.39 48.26 48.59 4,533,553 -1.65(-3.27%)
Aug 28, 2009 50.45 51.01 49.66 50.24 3,893,039 +0.22(+0.44%)
Aug 27, 2009 49.75 50.21 48.77 50.01 4,095,875 -0.01(-0.02%)
Aug 26, 2009 49.10 50.45 48.83 50.02 6,484,356 +0.39(+0.78%)
Aug 25, 2009 50.45 50.55 49.40 49.64 5,273,439 -0.36(-0.72%)
Aug 24, 2009 50.36 50.55 49.61 50.00 5,586,871 +0.47(+0.95%)
Aug 21, 2009 48.08 49.59 47.99 49.53 5,965,966 +1.97(+4.14%)
Aug 20, 2009 47.10 48.30 47.09 47.56 5,141,426 +0.50(+1.05%)
Aug 19, 2009 45.72 47.75 45.69 47.06 4,512,425 +0.69(+1.49%)
Aug 18, 2009 45.56 46.51 45.32 46.38 4,329,554 +0.66(+1.44%)
Aug 17, 2009 46.32 46.32 45.00 45.72 4,782,301 -1.61(-3.41%)
Aug 14, 2009 47.66 48.02 46.80 47.33 3,236,199 -0.56(-1.17%)
Aug 13, 2009 47.67 48.34 46.87 47.89 5,119,254 +0.72(+1.52%)
Aug 12, 2009 46.37 47.67 46.27 47.17 5,381,843 +0.72(+1.54%)
Aug 11, 2009 46.61 46.83 46.24 46.46 6,190,557 -0.17(-0.37%)
Aug 10, 2009 45.15 46.75 45.02 46.63 5,919,431 +1.24(+2.73%)
Aug 07, 2009 45.78 46.31 45.36 45.39 5,363,948 +0.27(+0.59%)
Aug 06, 2009 46.05 46.27 44.90 45.13 3,783,855 -0.68(-1.48%)
Aug 05, 2009 46.17 46.50 45.37 45.81 4,660,459 -0.21(-0.46%)
Aug 04, 2009 45.16 46.96 44.92 46.02 6,587,935 +0.39(+0.85%)
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.