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, 2006 42.57 43.48 42.32 43.11 5,263,039 +0.51(+1.19%)
Aug 30, 2006 42.37 42.81 42.04 42.61 4,455,141 -0.02(-0.04%)
Aug 29, 2006 42.11 42.89 41.66 42.63 4,548,280 +0.35(+0.83%)
Aug 28, 2006 42.74 43.30 42.24 42.28 4,404,763 -0.84(-1.94%)
Aug 25, 2006 43.20 44.08 43.01 43.11 5,543,764 +0.38(+0.88%)
Aug 24, 2006 41.54 42.81 41.17 42.74 5,130,403 +1.42(+3.45%)
Aug 23, 2006 41.82 42.00 41.20 41.31 2,534,789 -0.62(-1.47%)
Aug 22, 2006 41.45 41.99 41.33 41.93 3,728,195 +0.54(+1.31%)
Aug 21, 2006 41.91 42.18 41.29 41.38 3,455,304 -0.29(-0.68%)
Aug 18, 2006 40.81 41.95 40.59 41.67 5,462,158 +1.00(+2.46%)
Aug 17, 2006 40.79 41.17 40.29 40.67 3,629,397 -0.40(-0.96%)
Aug 16, 2006 41.55 42.05 40.92 41.06 4,145,147 -0.42(-1.02%)
Aug 15, 2006 42.38 42.60 41.27 41.49 5,445,075 -0.66(-1.57%)
Aug 14, 2006 42.30 42.49 41.68 42.15 4,462,866 -0.51(-1.18%)
Aug 11, 2006 43.42 43.61 42.55 42.65 3,628,635 -0.76(-1.76%)
Aug 10, 2006 43.33 43.65 42.97 43.42 4,121,862 -0.23(-0.53%)
Aug 09, 2006 43.20 45.03 42.89 43.65 6,207,166 +0.98(+2.31%)
Aug 08, 2006 43.24 43.75 42.52 42.66 5,137,258 -0.33(-0.77%)
Aug 07, 2006 43.13 43.38 42.66 42.99 3,212,119 +0.09(+0.21%)
Aug 04, 2006 43.93 44.05 42.52 42.90 4,608,451 -0.65(-1.50%)
Aug 03, 2006 42.78 44.15 42.28 43.55 5,163,915 +0.28(+0.64%)
Aug 02, 2006 44.21 44.29 42.82 43.28 5,288,936 +0.07(+0.17%)
Aug 01, 2006 42.04 43.26 41.29 43.20 8,551,977 +1.17(+2.78%)
Jul 31, 2006 41.54 42.51 41.37 42.04 5,185,024 +1.19(+2.90%)
Jul 28, 2006 41.22 41.54 40.24 40.85 3,168,813 +0.46(+1.14%)
Jul 27, 2006 42.05 42.10 40.25 40.39 5,285,454 -0.35(-0.86%)
Jul 26, 2006 39.63 41.16 39.52 40.74 6,557,745 +0.79(+1.98%)
Jul 25, 2006 39.47 40.23 39.29 39.95 4,387,136 +0.74(+1.90%)
Jul 24, 2006 38.38 39.52 38.29 39.21 5,608,831 +0.92(+2.40%)
Jul 21, 2006 39.62 39.62 38.14 38.29 5,564,764 -1.18(-2.98%)
Jul 20, 2006 40.28 40.64 39.26 39.46 3,900,764 -0.70(-1.74%)
Jul 19, 2006 40.62 40.90 39.59 40.16 4,290,079 -0.25(-0.61%)
Jul 18, 2006 40.69 41.13 39.88 40.41 4,764,155 +0.12(+0.30%)
Jul 17, 2006 41.08 41.35 39.85 40.29 6,143,949 -1.11(-2.69%)
Jul 14, 2006 41.84 41.88 40.10 41.40 5,518,194 -0.06(-0.16%)
Jul 13, 2006 42.16 42.37 41.00 41.47 6,615,957 -0.54(-1.29%)
Jul 12, 2006 43.15 43.15 41.72 42.01 5,006,144 -0.68(-1.59%)
Jul 11, 2006 42.23 42.91 41.60 42.69 4,587,777 +0.97(+2.34%)
Jul 10, 2006 41.84 42.41 41.43 41.72 3,796,961 -0.37(-0.87%)
Jul 07, 2006 43.93 44.23 41.86 42.08 4,989,388 -1.30(-2.99%)
Jul 06, 2006 42.97 43.77 42.41 43.38 5,735,919 +0.42(+0.98%)
Jul 05, 2006 44.57 44.71 42.41 42.96 11,923,065 -1.85(-4.12%)
Jul 03, 2006 44.76 45.02 44.19 44.80 2,729,120 +0.97(+2.22%)
Jun 30, 2006 42.92 44.11 42.77 43.83 6,675,258 +1.47(+3.47%)
Jun 29, 2006 41.86 42.59 41.57 42.36 7,294,484 +0.96(+2.31%)
Jun 28, 2006 40.55 41.82 40.40 41.40 8,174,087 +0.96(+2.36%)
Jun 27, 2006 39.82 40.70 39.43 40.45 10,077,573 +0.36(+0.89%)
Jun 26, 2006 41.27 41.27 38.97 40.09 13,842,980 -1.18(-2.85%)
Jun 23, 2006 41.44 42.74 40.36 41.27 23,854,834 -3.21(-7.21%)
Jun 22, 2006 43.83 44.69 43.65 44.47 2,950,544 +0.43(+0.98%)
Jun 21, 2006 42.92 44.76 42.90 44.04 4,178,986 +1.42(+3.32%)
Jun 20, 2006 43.20 43.70 42.53 42.63 3,699,796 -0.21(-0.49%)
Jun 19, 2006 44.19 44.19 42.58 42.84 4,533,700 -1.48(-3.34%)
Jun 16, 2006 44.43 44.67 43.31 44.32 4,011,639 -0.25(-0.56%)
Jun 15, 2006 42.97 44.67 42.74 44.56 6,018,711 +2.22(+5.25%)
Jun 14, 2006 41.08 42.45 41.08 42.34 5,654,748 +1.29(+3.13%)
Jun 13, 2006 42.18 42.74 40.63 41.05 7,227,893 -1.94(-4.51%)
Jun 12, 2006 43.88 44.55 42.92 42.99 4,618,244 -0.74(-1.68%)
Jun 09, 2006 44.85 44.94 43.31 43.73 4,368,203 -0.75(-1.69%)
Jun 08, 2006 42.78 44.53 41.88 44.48 8,977,199 +0.99(+2.28%)
Jun 07, 2006 45.40 45.45 43.43 43.49 5,083,833 -2.00(-4.40%)
Jun 06, 2006 44.81 46.09 44.76 45.49 4,314,670 +0.38(+0.84%)
Jun 05, 2006 46.93 47.29 45.12 45.12 4,792,228 -1.23(-2.66%)
Jun 02, 2006 46.47 46.73 45.44 46.35 3,414,719 +0.43(+0.94%)
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.