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 (%)
Mar 31, 2011 76.25 76.85 75.81 75.85 3,145,591 -0.45(-0.59%)
Mar 30, 2011 76.31 76.31 76.31 76.31 4,647,198 -0.70(-0.91%)
Mar 29, 2011 76.06 77.04 74.98 77.01 3,237,992 +1.03(+1.35%)
Mar 28, 2011 76.49 77.78 75.95 75.98 2,672,219 -0.76(-0.99%)
Mar 25, 2011 75.41 77.01 75.38 76.74 2,856,245 +0.83(+1.10%)
Mar 24, 2011 76.79 76.85 75.02 75.91 2,943,470 -0.25(-0.33%)
Mar 23, 2011 74.75 76.50 74.19 76.16 4,378,827 +1.35(+1.81%)
Mar 22, 2011 73.91 75.04 73.15 74.81 4,209,719 +0.75(+1.01%)
Mar 21, 2011 73.47 74.07 73.03 74.06 3,672,862 +2.51(+3.51%)
Mar 18, 2011 72.17 72.64 70.80 71.55 4,435,390 +0.19(+0.27%)
Mar 17, 2011 70.27 71.76 69.68 71.35 3,047,512 +2.57(+3.74%)
Mar 16, 2011 70.28 71.38 67.92 68.78 4,426,418 -1.47(-2.10%)
Mar 15, 2011 69.46 70.87 69.29 70.25 4,243,457 -1.21(-1.70%)
Mar 14, 2011 70.74 71.97 70.36 71.46 2,822,168 -0.06(-0.09%)
Mar 11, 2011 69.65 72.19 69.65 71.53 2,467,861 +1.18(+1.67%)
Mar 10, 2011 72.19 72.37 69.33 70.35 4,887,442 -3.06(-4.17%)
Mar 09, 2011 73.53 74.91 73.10 73.42 2,187,409 -0.35(-0.48%)
Mar 08, 2011 74.01 74.41 72.36 73.77 3,410,685 -0.26(-0.35%)
Mar 07, 2011 75.24 75.90 73.08 74.03 2,856,089 -0.91(-1.21%)
Mar 04, 2011 75.98 76.10 74.01 74.94 3,262,774 -1.21(-1.59%)
Mar 03, 2011 75.11 76.21 74.49 76.15 4,025,467 +1.54(+2.06%)
Mar 02, 2011 74.33 75.42 73.58 74.61 3,481,665 +0.61(+0.82%)
Mar 01, 2011 75.82 76.54 73.79 74.00 3,278,208 -1.68(-2.22%)
Feb 28, 2011 75.13 75.80 73.91 75.68 3,276,601 +0.56(+0.75%)
Feb 25, 2011 72.75 75.12 72.48 75.12 3,850,482 +2.85(+3.94%)
Feb 24, 2011 74.68 74.68 71.11 72.27 6,061,315 -1.42(-1.92%)
Feb 23, 2011 72.35 74.32 72.06 73.69 5,670,560 +1.68(+2.34%)
Feb 22, 2011 75.70 76.69 71.00 72.00 6,388,841 -2.88(-3.84%)
Feb 18, 2011 75.06 76.12 73.64 74.88 5,850,341 -0.31(-0.42%)
Feb 17, 2011 71.46 75.80 71.46 75.19 7,131,598 +3.60(+5.03%)
Feb 16, 2011 72.36 72.50 71.04 71.60 3,728,324 -0.49(-0.68%)
Feb 15, 2011 73.99 74.22 71.70 72.09 3,645,066 -1.88(-2.54%)
Feb 14, 2011 72.76 73.99 72.68 73.96 2,361,858 +1.37(+1.89%)
Feb 11, 2011 71.22 72.97 71.22 72.60 2,293,384 +0.72(+1.00%)
Feb 10, 2011 71.11 72.25 70.18 71.87 3,005,928 +0.31(+0.44%)
Feb 09, 2011 72.45 73.22 70.42 71.56 3,594,262 -1.22(-1.68%)
Feb 08, 2011 73.89 73.99 72.60 72.78 4,393,356 -0.54(-0.73%)
Feb 07, 2011 72.54 73.70 72.33 73.32 3,742,077 +0.88(+1.21%)
Feb 04, 2011 72.10 74.05 71.35 72.44 4,476,354 +0.77(+1.07%)
Feb 03, 2011 73.48 73.85 71.14 71.67 4,691,238 -2.35(-3.17%)
Feb 02, 2011 73.30 74.55 72.35 74.02 4,210,197 +1.38(+1.90%)
Feb 01, 2011 71.36 73.24 69.87 72.64 5,199,895 +1.35(+1.89%)
Jan 31, 2011 68.78 71.30 68.69 71.29 4,312,223 +2.68(+3.91%)
Jan 28, 2011 69.93 70.69 67.98 68.61 3,554,181 -1.09(-1.57%)
Jan 27, 2011 70.94 71.59 68.96 69.70 5,760,500 -1.32(-1.86%)
Jan 26, 2011 70.22 71.36 69.06 71.02 4,305,334 +1.01(+1.44%)
Jan 25, 2011 70.85 70.98 68.84 70.01 4,397,508 -1.44(-2.02%)
Jan 24, 2011 71.27 72.70 70.41 71.46 3,537,916 +0.06(+0.08%)
Jan 21, 2011 70.88 71.67 70.80 71.40 4,634,763 +0.80(+1.14%)
Jan 20, 2011 69.63 71.43 68.35 70.60 7,003,612 -0.11(-0.16%)
Jan 19, 2011 73.42 73.42 70.30 70.71 6,700,353 -2.96(-4.02%)
Jan 18, 2011 72.63 73.85 72.36 73.67 4,353,366 +0.16(+0.21%)
Jan 14, 2011 70.76 73.58 69.89 73.51 7,156,334 +2.16(+3.03%)
Jan 13, 2011 72.95 73.01 70.99 71.35 5,421,323 -1.29(-1.77%)
Jan 12, 2011 72.43 72.81 71.62 72.63 3,869,356 +0.93(+1.30%)
Jan 11, 2011 69.78 72.32 69.78 71.70 4,746,970 +2.44(+3.53%)
Jan 10, 2011 68.53 69.77 67.54 69.26 3,232,384 +0.19(+0.28%)
Jan 07, 2011 68.68 69.14 67.77 69.06 3,304,973 +0.19(+0.28%)
Jan 06, 2011 70.65 70.90 68.26 68.87 4,036,665 -1.68(-2.39%)
Jan 05, 2011 69.70 70.99 68.65 70.55 4,367,269 +0.16(+0.22%)
Jan 04, 2011 70.99 71.28 68.19 70.39 5,694,049 -0.48(-0.68%)
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.