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 30, 2007 39.64 39.88 39.26 39.50 4,902,885 -0.28(-0.72%)
Mar 29, 2007 39.54 40.05 39.54 39.79 6,832,594 +0.37(+0.93%)
Mar 28, 2007 39.60 39.68 39.05 39.42 8,342,086 +0.12(+0.30%)
Mar 27, 2007 39.17 39.43 38.93 39.30 6,540,943 +0.03(+0.07%)
Mar 26, 2007 38.56 39.43 38.33 39.27 8,599,370 +0.92(+2.40%)
Mar 23, 2007 38.50 38.56 38.16 38.35 5,029,538 -0.01(-0.02%)
Mar 22, 2007 38.17 38.56 37.84 38.36 8,095,643 +0.60(+1.58%)
Mar 21, 2007 37.27 37.92 36.94 37.76 5,909,214 +0.68(+1.83%)
Mar 20, 2007 37.22 37.35 36.83 37.08 6,531,720 -0.12(-0.32%)
Mar 19, 2007 36.51 37.26 36.39 37.20 5,631,124 +0.95(+2.61%)
Mar 16, 2007 36.89 36.95 36.16 36.26 5,679,447 -0.46(-1.25%)
Mar 15, 2007 36.22 36.85 36.22 36.72 8,242,815 -0.13(-0.35%)
Mar 14, 2007 36.74 37.13 36.22 36.84 7,368,626 +0.01(+0.02%)
Mar 13, 2007 37.10 37.65 36.69 36.84 7,858,312 -0.27(-0.72%)
Mar 12, 2007 36.83 37.37 36.75 37.10 8,149,318 -0.35(-0.93%)
Mar 09, 2007 37.02 37.70 36.68 37.45 10,562,530 +0.71(+1.93%)
Mar 08, 2007 37.09 37.39 36.49 36.74 5,682,276 -0.11(-0.30%)
Mar 07, 2007 36.13 37.59 36.08 36.85 7,508,290 +0.55(+1.52%)
Mar 06, 2007 35.90 36.41 35.87 36.30 7,304,825 +0.80(+2.25%)
Mar 05, 2007 35.83 36.16 35.29 35.50 7,981,497 -0.73(-2.00%)
Mar 02, 2007 36.39 36.95 36.01 36.23 5,700,339 -0.51(-1.40%)
Mar 01, 2007 36.54 37.09 36.31 36.74 6,238,185 -0.28(-0.77%)
Feb 28, 2007 36.88 37.40 36.76 37.03 6,310,642 +0.28(+0.78%)
Feb 27, 2007 36.94 37.68 36.35 36.74 7,954,186 -0.74(-1.99%)
Feb 26, 2007 37.64 38.13 37.40 37.49 6,908,033 -0.05(-0.12%)
Feb 23, 2007 37.68 37.99 37.36 37.53 4,470,156 +0.07(+0.20%)
Feb 22, 2007 37.41 37.83 37.18 37.46 5,669,111 +0.04(+0.10%)
Feb 21, 2007 36.76 37.45 36.39 37.42 7,754,632 +0.61(+1.65%)
Feb 20, 2007 37.38 37.38 36.76 36.82 9,800,983 -1.17(-3.07%)
Feb 16, 2007 37.77 38.14 37.68 37.98 5,692,069 +0.11(+0.29%)
Feb 15, 2007 38.51 38.51 37.77 37.87 7,187,308 -0.63(-1.65%)
Feb 14, 2007 38.83 38.83 38.34 38.51 4,873,885 +0.14(+0.36%)
Feb 13, 2007 37.91 38.38 37.85 38.37 4,797,572 +0.64(+1.71%)
Feb 12, 2007 38.09 38.34 37.47 37.73 5,701,724 -0.46(-1.20%)
Feb 09, 2007 38.72 39.15 38.12 38.19 6,124,581 -0.46(-1.19%)
Feb 08, 2007 38.76 39.16 38.37 38.65 6,568,191 -0.21(-0.54%)
Feb 07, 2007 38.97 39.45 38.62 38.86 5,119,304 -0.17(-0.45%)
Feb 06, 2007 39.61 40.12 38.32 39.03 6,716,278 -0.44(-1.12%)
Feb 05, 2007 40.49 40.70 39.09 39.47 7,209,831 -0.81(-2.01%)
Feb 02, 2007 41.24 41.24 39.85 40.28 3,728,086 -0.08(-0.20%)
Feb 01, 2007 40.53 40.89 40.12 40.36 4,772,533 +0.16(+0.39%)
Jan 31, 2007 39.57 40.59 39.42 40.21 4,637,067 +0.22(+0.55%)
Jan 30, 2007 38.97 40.14 38.94 39.99 5,197,864 +1.34(+3.47%)
Jan 29, 2007 38.61 39.54 38.57 38.65 4,704,202 +0.12(+0.31%)
Jan 26, 2007 39.02 39.19 38.39 38.53 3,840,484 -0.01(-0.02%)
Jan 25, 2007 39.49 39.64 38.45 38.54 5,816,654 -1.08(-2.74%)
Jan 24, 2007 40.09 40.21 39.16 39.62 5,940,913 -0.52(-1.30%)
Jan 23, 2007 39.33 40.30 39.33 40.14 5,518,738 +1.05(+2.68%)
Jan 22, 2007 40.16 40.23 38.79 39.10 5,702,732 -0.38(-0.95%)
Jan 19, 2007 38.69 39.54 38.51 39.47 6,381,694 +1.16(+3.02%)
Jan 18, 2007 38.97 39.02 38.06 38.32 4,929,217 +0.02(+0.05%)
Jan 17, 2007 38.34 38.61 37.92 38.30 6,730,314 +0.19(+0.51%)
Jan 16, 2007 38.14 38.67 37.75 38.10 6,138,617 -0.34(-0.88%)
Jan 12, 2007 37.82 38.50 37.51 38.44 6,485,605 +1.28(+3.44%)
Jan 11, 2007 37.22 38.27 37.03 37.17 5,243,998 -0.06(-0.17%)
Jan 10, 2007 37.68 37.94 36.91 37.23 6,541,642 -0.78(-2.06%)
Jan 09, 2007 37.50 38.50 37.27 38.01 5,616,339 +0.01(+0.02%)
Jan 08, 2007 38.59 38.69 37.73 38.00 5,949,726 +0.04(+0.10%)
Jan 05, 2007 37.82 38.27 37.25 37.97 9,350,519 +0.26(+0.68%)
Jan 04, 2007 38.50 38.58 37.62 37.71 7,758,876 -1.10(-2.84%)
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.