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 29, 2003 19.94 20.02 19.72 19.99 860,670 +0.05(+0.23%)
Aug 28, 2003 19.58 20.01 19.55 19.94 1,998,910 +0.32(+1.64%)
Aug 27, 2003 19.66 19.76 19.56 19.62 1,351,721 -0.03(-0.16%)
Aug 26, 2003 19.53 19.67 19.39 19.65 1,496,217 +0.12(+0.64%)
Aug 25, 2003 19.76 19.88 19.52 19.53 1,737,118 -0.27(-1.35%)
Aug 22, 2003 20.16 20.20 19.75 19.80 1,941,568 -0.32(-1.58%)
Aug 21, 2003 20.13 20.33 19.78 20.11 2,712,255 +0.01(+0.05%)
Aug 20, 2003 19.92 20.55 19.80 20.10 3,330,502 +0.14(+0.69%)
Aug 19, 2003 20.28 20.28 19.90 19.97 3,260,538 -0.51(-2.47%)
Aug 18, 2003 20.68 20.78 20.41 20.47 2,194,112 -0.21(-1.00%)
Aug 15, 2003 20.64 20.89 20.59 20.68 1,611,119 +0.04(+0.18%)
Aug 14, 2003 20.75 20.93 20.39 20.64 4,794,077 +0.03(+0.16%)
Aug 13, 2003 20.15 21.00 19.81 20.61 8,144,926 +1.01(+5.16%)
Aug 12, 2003 19.53 19.75 19.41 19.60 1,764,755 +0.07(+0.35%)
Aug 11, 2003 19.29 19.67 19.23 19.53 2,805,503 +0.40(+2.09%)
Aug 08, 2003 19.30 19.42 19.04 19.13 2,314,888 -0.08(-0.43%)
Aug 07, 2003 18.70 19.26 18.70 19.21 3,930,577 +0.51(+2.73%)
Aug 06, 2003 18.72 18.98 18.66 18.70 3,273,377 +0.10(+0.52%)
Aug 05, 2003 18.70 19.19 18.51 18.61 5,303,190 -0.00(-0.02%)
Aug 04, 2003 19.48 19.49 18.56 18.61 6,094,223 -1.00(-5.11%)
Aug 01, 2003 20.22 20.22 19.47 19.61 4,428,483 -0.51(-2.56%)
Jul 31, 2003 19.35 21.14 19.07 20.13 15,973,222 +0.51(+2.58%)
Jul 30, 2003 19.62 19.75 19.33 19.62 3,380,553 -0.05(-0.23%)
Jul 29, 2003 20.13 20.22 19.60 19.67 3,967,790 -0.53(-2.62%)
Jul 28, 2003 20.70 20.70 20.14 20.20 3,614,055 -0.51(-2.44%)
Jul 25, 2003 20.33 20.72 20.29 20.70 2,290,951 +0.40(+1.97%)
Jul 24, 2003 20.36 20.73 20.20 20.30 3,165,766 +0.08(+0.41%)
Jul 23, 2003 20.40 20.59 20.04 20.22 1,778,030 -0.03(-0.16%)
Jul 22, 2003 20.43 20.50 20.18 20.25 2,017,843 -0.15(-0.74%)
Jul 21, 2003 20.36 20.60 20.26 20.40 2,701,048 -0.01(-0.05%)
Jul 18, 2003 20.14 20.46 20.14 20.41 2,925,083 +0.27(+1.35%)
Jul 17, 2003 19.82 20.27 19.64 20.14 4,243,836 +0.32(+1.62%)
Jul 16, 2003 20.08 20.20 19.71 19.82 2,597,680 -0.23(-1.17%)
Jul 15, 2003 20.10 20.39 19.99 20.05 3,049,124 -0.05(-0.25%)
Jul 14, 2003 20.59 20.59 20.03 20.10 5,619,385 -0.49(-2.37%)
Jul 11, 2003 20.12 20.62 20.07 20.59 4,755,559 +0.47(+2.35%)
Jul 10, 2003 19.98 20.23 19.50 20.12 6,778,190 +0.14(+0.71%)
Jul 09, 2003 19.76 20.01 19.75 19.98 3,057,720 +0.17(+0.86%)
Jul 08, 2003 19.64 19.93 19.64 19.81 3,016,700 -0.06(-0.30%)
Jul 07, 2003 20.13 20.15 19.70 19.87 2,565,799 -0.29(-1.44%)
Jul 03, 2003 20.22 20.45 20.13 20.15 1,461,725 -0.11(-0.52%)
Jul 02, 2003 20.35 20.38 19.98 20.26 2,540,121 -0.09(-0.43%)
Jul 01, 2003 20.49 20.49 20.22 20.35 2,317,173 -0.09(-0.43%)
Jun 30, 2003 20.60 20.70 20.44 20.44 1,887,708 -0.15(-0.74%)
Jun 27, 2003 20.72 20.80 20.49 20.59 1,869,537 -0.13(-0.64%)
Jun 26, 2003 21.00 21.06 20.63 20.72 2,342,852 -0.17(-0.81%)
Jun 25, 2003 20.72 21.36 20.68 20.89 2,465,043 +0.12(+0.60%)
Jun 24, 2003 20.84 21.01 20.73 20.77 2,036,340 -0.22(-1.03%)
Jun 23, 2003 21.05 21.18 20.91 20.98 2,162,993 -0.01(-0.07%)
Jun 20, 2003 21.03 21.13 20.70 21.00 2,169,739 -0.03(-0.15%)
Jun 19, 2003 20.72 21.18 20.66 21.03 2,574,613 +0.27(+1.31%)
Jun 18, 2003 20.94 21.00 20.68 20.76 2,299,111 -0.18(-0.86%)
Jun 17, 2003 20.96 21.16 20.77 20.94 2,284,422 -0.03(-0.13%)
Jun 16, 2003 21.01 21.02 20.45 20.96 3,957,127 -0.05(-0.22%)
Jun 13, 2003 21.27 21.27 20.81 21.01 3,759,640 -0.26(-1.21%)
Jun 12, 2003 21.34 21.64 21.04 21.27 4,122,841 -0.07(-0.32%)
Jun 11, 2003 20.61 21.35 20.56 21.34 3,794,459 +0.81(+3.94%)
Jun 10, 2003 20.66 20.79 20.31 20.53 3,659,319 +0.02(+0.11%)
Jun 09, 2003 20.44 20.78 20.30 20.50 5,973,555 +0.07(+0.36%)
Jun 06, 2003 20.27 21.09 20.03 20.43 15,451,488 -1.35(-6.20%)
Jun 05, 2003 22.47 22.48 21.06 21.78 9,962,781 -0.70(-3.13%)
Jun 04, 2003 22.96 23.16 21.65 22.48 7,498,063 -0.47(-2.04%)
Jun 03, 2003 22.66 23.02 22.39 22.95 3,143,352 +0.28(+1.22%)
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.