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 (%)
Feb 26, 2010 64.32 64.66 63.18 64.45 4,100,069 +0.40(+0.62%)
Feb 25, 2010 62.84 64.13 62.40 64.06 3,676,696 +0.08(+0.13%)
Feb 24, 2010 63.59 64.67 63.47 63.98 3,826,477 +0.40(+0.62%)
Feb 23, 2010 63.17 63.91 62.39 63.58 6,066,775 -0.01(-0.01%)
Feb 22, 2010 64.71 64.82 63.14 63.59 4,080,387 -0.91(-1.41%)
Feb 19, 2010 64.51 64.88 64.10 64.50 4,557,933 -0.19(-0.30%)
Feb 18, 2010 64.10 64.79 63.59 64.69 6,065,515 +1.45(+2.30%)
Feb 17, 2010 62.49 63.41 62.42 63.24 5,043,564 +0.82(+1.31%)
Feb 16, 2010 61.43 62.60 61.16 62.42 4,937,542 +2.39(+3.98%)
Feb 12, 2010 59.10 60.03 60.03 60.03 3,797,723 -0.19(-0.32%)
Feb 11, 2010 58.64 60.34 58.26 60.23 4,398,474 +1.37(+2.33%)
Feb 10, 2010 58.29 59.27 57.63 58.86 4,099,406 +0.46(+0.79%)
Feb 09, 2010 57.93 59.13 57.54 58.40 4,823,878 +1.11(+1.94%)
Feb 08, 2010 57.92 58.64 56.92 57.28 3,106,877 -0.57(-0.98%)
Feb 05, 2010 57.59 58.30 55.83 57.85 7,530,327 +0.15(+0.25%)
Feb 04, 2010 59.78 60.17 57.70 57.71 5,163,563 -3.33(-5.45%)
Feb 03, 2010 60.88 61.62 60.53 61.03 4,169,199 +0.06(+0.11%)
Feb 02, 2010 59.61 61.11 58.69 60.97 4,573,344 +1.58(+2.66%)
Feb 01, 2010 59.21 60.08 58.75 59.39 4,432,450 +0.77(+1.32%)
Jan 29, 2010 60.72 61.28 58.22 58.62 4,978,052 -1.47(-2.45%)
Jan 28, 2010 61.15 61.58 59.89 60.09 7,223,326 +0.37(+0.62%)
Jan 27, 2010 60.60 60.85 58.75 59.72 6,422,910 +1.00(+1.71%)
Jan 26, 2010 59.04 60.09 58.44 58.72 3,536,722 -0.96(-1.60%)
Jan 25, 2010 58.71 60.40 58.41 59.67 4,405,124 +1.65(+2.85%)
Jan 22, 2010 58.82 59.74 57.88 58.02 4,867,534 -0.94(-1.59%)
Jan 21, 2010 61.68 61.85 58.84 58.96 6,159,451 -1.49(-2.46%)
Jan 20, 2010 60.72 60.98 60.07 60.45 3,335,421 -1.06(-1.72%)
Jan 19, 2010 59.89 61.50 59.89 61.50 3,093,943 +0.95(+1.56%)
Jan 15, 2010 61.37 60.56 60.56 60.56 4,136,877 -0.81(-1.32%)
Jan 14, 2010 61.30 61.44 60.64 61.37 3,033,592 +0.28(+0.45%)
Jan 13, 2010 59.16 61.47 58.30 61.09 5,554,344 +2.14(+3.63%)
Jan 12, 2010 60.34 60.34 58.54 58.95 5,939,048 -1.99(-3.27%)
Jan 11, 2010 62.11 62.68 60.41 60.94 3,617,861 -0.69(-1.12%)
Jan 08, 2010 61.31 61.78 60.91 61.63 2,896,825 +0.03(+0.04%)
Jan 07, 2010 61.45 61.89 60.81 61.60 3,004,803 -0.10(-0.16%)
Jan 06, 2010 61.43 62.15 61.00 61.71 3,494,875 +0.53(+0.87%)
Jan 05, 2010 59.89 61.39 59.50 61.17 4,447,507 +1.67(+2.81%)
Jan 04, 2010 58.45 59.65 58.33 59.50 3,593,173 +2.13(+3.72%)
Dec 31, 2009 58.42 57.37 57.37 57.37 2,417,603 -1.03(-1.76%)
Dec 30, 2009 58.52 58.68 57.93 58.40 2,014,160 -0.42(-0.72%)
Dec 29, 2009 59.31 59.69 58.73 58.82 2,234,639 -0.45(-0.76%)
Dec 28, 2009 59.37 59.67 58.64 59.27 2,423,619 +0.29(+0.50%)
Dec 24, 2009 59.36 59.71 58.87 58.98 920,489 -0.06(-0.09%)
Dec 23, 2009 57.99 59.09 57.66 59.03 3,583,587 +1.43(+2.49%)
Dec 22, 2009 57.44 57.98 56.43 57.60 3,389,099 +0.45(+0.79%)
Dec 21, 2009 56.82 57.62 56.46 57.15 3,731,893 +0.95(+1.68%)
Dec 18, 2009 57.44 57.53 55.88 56.20 6,088,521 -0.63(-1.12%)
Dec 17, 2009 57.82 57.99 56.62 56.83 6,007,846 -0.79(-1.37%)
Dec 16, 2009 56.26 57.93 56.03 57.62 7,033,483 +1.79(+3.21%)
Dec 15, 2009 55.24 56.27 55.24 55.83 4,542,159 +0.17(+0.31%)
Dec 14, 2009 55.34 55.90 55.13 55.66 9,116,735 +2.36(+4.43%)
Dec 11, 2009 54.08 54.13 52.69 53.30 4,734,826 -0.22(-0.41%)
Dec 10, 2009 53.87 54.45 53.22 53.52 9,125,689 +1.03(+1.96%)
Dec 09, 2009 53.17 53.17 51.35 52.49 6,071,630 -0.33(-0.63%)
Dec 08, 2009 53.40 53.93 52.39 52.82 4,947,178 -0.74(-1.37%)
Dec 07, 2009 54.97 55.00 53.42 53.55 8,483,370 -1.82(-3.29%)
Dec 04, 2009 55.87 56.91 54.74 55.37 5,062,555 +0.32(+0.58%)
Dec 03, 2009 56.38 56.56 54.89 55.05 5,108,884 -0.97(-1.74%)
Dec 02, 2009 56.42 57.00 55.75 56.03 3,277,069 -0.55(-0.97%)
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.