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 (%)
Jan 31, 2011 74.37 77.09 74.27 77.08 3,988,366 +2.90(+3.91%)
Jan 28, 2011 75.61 76.43 73.50 74.18 3,287,255 -1.18(-1.57%)
Jan 27, 2011 76.70 77.40 74.56 75.36 5,327,875 -1.43(-1.86%)
Jan 26, 2011 75.92 77.15 74.67 76.79 3,981,995 +1.09(+1.44%)
Jan 25, 2011 76.60 76.74 74.43 75.70 4,067,246 -1.56(-2.02%)
Jan 24, 2011 77.06 78.60 76.13 77.26 3,272,211 +0.06(+0.08%)
Jan 21, 2011 76.64 77.49 76.55 77.20 4,286,683 +0.87(+1.14%)
Jan 20, 2011 75.28 77.23 73.90 76.33 6,477,626 -0.12(-0.16%)
Jan 19, 2011 79.38 79.38 76.01 76.45 6,197,143 -3.20(-4.02%)
Jan 18, 2011 78.53 79.85 78.24 79.65 4,026,419 +0.17(+0.21%)
Jan 14, 2011 76.51 79.56 75.57 79.48 6,618,879 +2.34(+3.03%)
Jan 13, 2011 78.87 78.94 76.75 77.14 5,014,171 -1.39(-1.77%)
Jan 12, 2011 78.31 78.72 77.44 78.53 3,578,760 +1.01(+1.30%)
Jan 11, 2011 75.45 78.19 75.45 77.52 4,390,463 +2.64(+3.53%)
Jan 10, 2011 74.10 75.43 73.02 74.88 2,989,626 +0.21(+0.28%)
Jan 07, 2011 74.26 74.75 73.27 74.67 3,056,763 +0.21(+0.28%)
Jan 06, 2011 76.39 76.66 73.80 74.46 3,733,503 -1.82(-2.39%)
Jan 05, 2011 75.36 76.75 74.22 76.28 4,039,278 +0.17(+0.22%)
Jan 04, 2011 76.75 77.07 73.73 76.11 5,266,414 -0.52(-0.68%)
Jan 03, 2011 77.33 78.34 76.44 76.63 6,224,192 +0.47(+0.62%)
Dec 31, 2010 76.28 78.98 75.88 76.16 9,158,183 +0.57(+0.75%)
Dec 30, 2010 74.87 76.50 73.88 75.59 16,646,004 +4.86(+6.87%)
Dec 29, 2010 69.60 70.75 69.22 70.73 2,310,471 +1.57(+2.27%)
Dec 28, 2010 68.90 69.72 68.61 69.16 2,011,792 +0.40(+0.58%)
Dec 27, 2010 68.05 68.98 67.82 68.76 1,581,451 +0.22(+0.32%)
Dec 23, 2010 67.69 68.60 67.40 68.54 1,868,655 +0.79(+1.17%)
Dec 22, 2010 68.16 68.37 67.40 67.75 2,309,664 -0.36(-0.53%)
Dec 21, 2010 66.39 68.17 66.20 68.11 2,926,225 +1.69(+2.54%)
Dec 20, 2010 66.56 66.68 65.41 66.42 2,925,919 +0.42(+0.64%)
Dec 17, 2010 66.94 67.09 65.99 66.00 5,070,886 -1.33(-1.98%)
Dec 16, 2010 67.27 67.34 65.15 67.33 5,436,698 -0.08(-0.12%)
Dec 15, 2010 68.85 69.55 66.79 67.41 4,540,075 -1.56(-2.26%)
Dec 14, 2010 69.75 70.34 68.38 68.97 2,582,266 -0.74(-1.06%)
Dec 13, 2010 69.61 70.75 69.56 69.71 2,585,851 +0.69(+1.00%)
Dec 10, 2010 69.75 69.75 68.57 69.02 2,906,849 -0.05(-0.07%)
Dec 09, 2010 69.48 69.48 67.96 69.07 1,979,945 +0.43(+0.63%)
Dec 08, 2010 69.01 69.54 67.93 68.64 2,009,217 -0.37(-0.54%)
Dec 07, 2010 71.65 71.89 68.86 69.01 3,837,031 -1.24(-1.77%)
Dec 06, 2010 68.98 70.50 68.57 70.25 4,574,873 +1.17(+1.69%)
Dec 03, 2010 69.62 70.69 68.79 69.08 5,225,802 -0.80(-1.14%)
Dec 02, 2010 67.70 70.00 67.28 69.88 5,589,232 +2.60(+3.86%)
Dec 01, 2010 65.38 67.64 65.34 67.28 4,432,837 +3.12(+4.86%)
Nov 30, 2010 63.11 64.72 62.80 64.16 3,301,782 +0.12(+0.19%)
Nov 29, 2010 63.17 64.15 62.63 64.04 3,274,123 +0.48(+0.76%)
Nov 26, 2010 63.31 64.45 63.30 63.56 951,827 -0.72(-1.12%)
Nov 24, 2010 63.57 64.28 64.28 64.28 3,424,330 +1.19(+1.89%)
Nov 23, 2010 63.74 63.81 62.43 63.09 4,082,276 -1.79(-2.76%)
Nov 22, 2010 64.03 65.45 63.35 64.88 5,251,780 +1.25(+1.96%)
Nov 19, 2010 62.92 63.64 62.36 63.63 4,952,328 -0.06(-0.09%)
Nov 18, 2010 63.20 64.46 63.20 63.69 3,127,011 +1.60(+2.58%)
Nov 17, 2010 62.58 63.18 61.51 62.09 3,500,187 -0.94(-1.49%)
Nov 16, 2010 63.62 63.80 61.98 63.03 4,153,575 -1.57(-2.43%)
Nov 15, 2010 65.55 65.80 64.44 64.60 4,197,069 +0.62(+0.97%)
Nov 12, 2010 64.38 64.38 63.14 63.98 3,893,311 -1.26(-1.93%)
Nov 11, 2010 65.00 66.00 64.65 65.24 3,464,231 -0.33(-0.50%)
Nov 10, 2010 63.93 65.57 62.58 65.57 4,734,939 +2.23(+3.52%)
Nov 09, 2010 65.42 66.45 62.91 63.34 6,062,110 -4.08(-6.05%)
Nov 08, 2010 67.53 67.53 62.76 67.42 9,579,357 -0.19(-0.28%)
Nov 05, 2010 66.39 67.68 66.11 67.61 6,272,048 +1.65(+2.50%)
Nov 04, 2010 64.72 66.22 64.17 65.96 5,100,791 +2.32(+3.65%)
Nov 03, 2010 64.10 64.26 62.15 63.64 4,635,123 -0.18(-0.28%)
Nov 02, 2010 62.49 64.56 61.34 63.82 6,256,385 +0.66(+1.04%)
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.