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 (%)
Dec 31, 2012 72.05 74.43 71.77 74.24 3,305,986 +1.93(+2.67%)
Dec 28, 2012 73.15 73.22 72.16 72.31 2,408,955 -1.46(-1.98%)
Dec 27, 2012 73.62 73.94 72.66 73.77 2,281,608 +0.10(+0.14%)
Dec 26, 2012 74.97 75.05 73.55 73.67 2,242,802 -1.01(-1.35%)
Dec 24, 2012 75.43 75.50 74.52 74.68 1,303,768 -1.12(-1.48%)
Dec 21, 2012 74.97 76.08 74.97 75.80 3,452,939 -0.52(-0.68%)
Dec 20, 2012 74.88 76.35 74.79 76.32 2,754,791 +1.87(+2.51%)
Dec 19, 2012 76.05 76.22 74.42 74.45 3,558,737 -1.70(-2.23%)
Dec 18, 2012 74.97 76.25 74.95 76.15 2,981,097 +1.27(+1.70%)
Dec 17, 2012 74.82 75.35 74.46 74.88 2,168,876 +0.29(+0.39%)
Dec 14, 2012 74.40 74.98 74.27 74.59 1,899,102 -0.16(-0.21%)
Dec 13, 2012 75.28 75.44 74.06 74.75 4,157,058 -0.79(-1.05%)
Dec 12, 2012 75.68 76.95 75.02 75.54 3,869,890 +0.25(+0.33%)
Dec 11, 2012 76.18 76.46 74.97 75.29 2,853,203 -0.51(-0.67%)
Dec 10, 2012 76.70 76.80 75.43 75.80 3,052,980 -0.52(-0.68%)
Dec 07, 2012 74.56 76.90 74.40 76.32 4,291,492 +1.97(+2.65%)
Dec 06, 2012 74.45 74.70 73.62 74.35 2,874,176 -0.39(-0.52%)
Dec 05, 2012 73.86 75.30 73.55 74.74 4,242,910 +1.23(+1.67%)
Dec 04, 2012 73.36 74.29 73.27 73.51 2,375,748 +0.32(+0.44%)
Nov 30, 2012 73.24 73.63 72.94 73.19 4,975,893 -0.18(-0.25%)
Nov 29, 2012 74.11 74.46 72.98 73.37 2,469,913 -0.33(-0.45%)
Nov 28, 2012 72.56 73.77 71.85 73.70 2,576,413 +0.35(+0.48%)
Nov 27, 2012 73.97 74.33 73.33 73.35 3,762,755 -0.91(-1.23%)
Nov 26, 2012 73.96 74.57 73.24 74.26 3,629,696 -0.29(-0.39%)
Nov 23, 2012 72.76 74.67 72.53 74.55 2,279,063 +2.04(+2.81%)
Nov 21, 2012 72.31 72.82 71.80 72.51 1,948,228 +0.62(+0.86%)
Nov 20, 2012 71.82 72.22 71.05 71.89 2,472,348 -0.23(-0.32%)
Nov 19, 2012 71.66 72.15 71.04 72.12 3,159,441 +2.03(+2.90%)
Nov 16, 2012 70.80 70.83 69.45 70.09 4,135,712 -0.29(-0.41%)
Nov 15, 2012 69.52 71.01 69.41 70.38 4,048,096 +1.05(+1.51%)
Nov 14, 2012 70.77 71.20 69.14 69.33 4,370,522 -0.91(-1.30%)
Nov 13, 2012 69.83 72.35 69.64 70.24 4,788,917 -0.51(-0.72%)
Nov 12, 2012 71.31 71.46 70.66 70.75 2,523,068 +0.10(+0.14%)
Nov 09, 2012 69.36 71.45 69.31 70.65 3,673,460 +1.01(+1.45%)
Nov 08, 2012 70.26 71.34 69.63 69.64 2,752,228 -0.77(-1.09%)
Nov 07, 2012 71.97 72.27 70.02 70.41 3,881,635 -2.66(-3.64%)
Nov 06, 2012 71.72 74.03 70.70 73.07 5,285,440 +2.37(+3.35%)
Nov 05, 2012 70.00 70.81 69.80 70.70 2,335,835 +0.44(+0.63%)
Nov 02, 2012 71.01 71.25 69.70 70.26 4,084,063 -0.08(-0.11%)
Nov 01, 2012 68.72 70.56 68.56 70.34 4,393,461 +1.53(+2.22%)
Oct 31, 2012 67.30 68.92 67.07 68.81 4,883,348 +2.32(+3.49%)
Oct 26, 2012 66.53 66.49 66.49 66.49 3,190,200 -0.06(-0.09%)
Oct 25, 2012 66.88 67.14 65.82 66.55 2,295,175 +0.37(+0.56%)
Oct 24, 2012 67.28 67.61 66.05 66.18 3,115,159 -0.76(-1.14%)
Oct 23, 2012 67.97 68.07 66.61 66.94 5,299,723 -3.40(-4.83%)
Oct 19, 2012 71.80 72.07 70.00 70.34 2,272,986 -1.54(-2.14%)
Oct 18, 2012 71.79 72.25 71.52 71.88 2,189,789 -0.31(-0.43%)
Oct 17, 2012 71.07 72.52 71.00 72.19 3,193,018 +1.37(+1.93%)
Oct 16, 2012 69.59 70.89 69.44 70.82 2,981,016 +1.68(+2.43%)
Oct 15, 2012 69.10 69.66 68.43 69.14 2,760,364 -0.04(-0.06%)
Oct 12, 2012 69.10 69.65 68.41 69.18 2,560,530 +0.21(+0.30%)
Oct 11, 2012 69.08 69.40 68.41 68.97 3,236,408 +0.68(+1.00%)
Oct 10, 2012 69.00 69.57 68.12 68.29 3,062,501 -1.08(-1.56%)
Oct 09, 2012 68.90 69.72 68.56 69.37 2,576,209 +0.52(+0.76%)
Oct 08, 2012 68.47 68.90 67.98 68.85 2,179,095 -0.20(-0.29%)
Oct 05, 2012 70.28 70.41 68.75 69.05 2,186,990 -0.76(-1.09%)
Oct 04, 2012 69.41 69.92 69.06 69.81 2,573,003 +0.77(+1.12%)
Oct 03, 2012 70.56 70.74 68.69 69.04 2,991,995 -1.43(-2.03%)
Oct 02, 2012 70.71 70.85 69.87 70.47 2,345,055 -0.15(-0.21%)
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.