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 30, 2011 70.76 71.37 70.68 70.93 1,705,076 +0.13(+0.18%)
Dec 29, 2011 70.59 70.92 70.13 70.80 1,594,594 +0.54(+0.77%)
Dec 28, 2011 72.11 72.34 70.01 70.26 2,019,780 -1.51(-2.10%)
Dec 27, 2011 70.84 72.27 70.79 71.77 1,874,324 +0.52(+0.73%)
Dec 23, 2011 70.99 71.26 70.39 71.25 1,385,790 +0.82(+1.16%)
Dec 21, 2011 69.51 70.69 68.49 70.43 3,423,085 +1.11(+1.60%)
Dec 20, 2011 68.02 69.91 67.99 69.32 3,604,163 +2.97(+4.48%)
Dec 19, 2011 68.00 68.23 66.14 66.35 3,053,662 -1.43(-2.11%)
Dec 16, 2011 68.24 68.75 66.94 67.78 5,013,543 +0.25(+0.37%)
Dec 15, 2011 69.77 69.83 67.30 67.53 4,442,874 -0.98(-1.42%)
Dec 14, 2011 70.18 70.54 68.22 68.50 4,681,683 -2.57(-3.62%)
Dec 13, 2011 72.87 73.90 70.41 71.08 3,802,974 -1.23(-1.70%)
Dec 12, 2011 72.50 73.05 71.15 72.30 2,904,053 -2.18(-2.93%)
Dec 09, 2011 72.20 74.85 72.20 74.49 3,059,337 +2.74(+3.82%)
Dec 08, 2011 73.94 74.12 71.42 71.75 3,383,670 -3.07(-4.11%)
Dec 07, 2011 75.21 75.46 74.04 74.82 3,573,816 -0.86(-1.14%)
Dec 06, 2011 76.11 76.58 75.34 75.69 3,534,779 -0.18(-0.23%)
Dec 05, 2011 76.22 76.69 75.07 75.86 3,458,798 +1.16(+1.55%)
Dec 02, 2011 75.58 76.70 74.54 74.70 3,740,365 +0.09(+0.12%)
Dec 01, 2011 74.94 75.64 74.29 74.61 3,772,683 -0.83(-1.10%)
Nov 30, 2011 74.41 75.94 74.14 75.44 6,761,502 +4.19(+5.88%)
Nov 29, 2011 70.56 71.98 70.00 71.25 4,540,463 +0.92(+1.31%)
Nov 28, 2011 69.88 71.67 69.42 70.33 5,403,495 +3.65(+5.47%)
Nov 25, 2011 66.42 67.89 66.14 66.68 1,390,831 -0.10(-0.15%)
Nov 23, 2011 68.25 68.37 66.69 66.78 3,364,401 -2.39(-3.46%)
Nov 22, 2011 70.18 70.96 68.79 69.18 3,606,152 -1.09(-1.55%)
Nov 21, 2011 69.63 70.72 68.98 70.27 3,028,296 -0.93(-1.30%)
Nov 18, 2011 71.69 72.36 70.72 71.19 3,654,909 +0.24(+0.34%)
Nov 17, 2011 73.11 73.44 70.13 70.95 4,704,819 -2.33(-3.18%)
Nov 16, 2011 73.62 75.32 73.05 73.28 4,402,094 -0.92(-1.24%)
Nov 15, 2011 75.10 75.45 73.62 74.20 5,745,293 +0.61(+0.83%)
Nov 14, 2011 74.65 74.80 72.96 73.59 3,468,495 -1.34(-1.78%)
Nov 11, 2011 75.18 75.86 74.63 74.92 5,015,199 +1.14(+1.55%)
Nov 10, 2011 73.04 74.02 71.77 73.78 5,500,878 +1.56(+2.16%)
Nov 09, 2011 74.53 74.89 72.11 72.22 7,302,750 -5.70(-7.31%)
Nov 08, 2011 77.61 78.36 76.31 77.92 5,400,137 +1.30(+1.70%)
Nov 07, 2011 76.25 77.00 74.53 76.62 3,305,817 +0.08(+0.11%)
Nov 04, 2011 75.83 76.75 74.93 76.54 4,153,245 -0.25(-0.33%)
Nov 03, 2011 75.68 77.05 74.41 76.79 4,419,874 +1.78(+2.38%)
Nov 02, 2011 73.80 75.46 73.53 75.01 4,801,966 +3.19(+4.45%)
Nov 01, 2011 68.94 72.96 68.43 71.82 7,439,970 -1.05(-1.44%)
Oct 31, 2011 75.76 76.00 72.86 72.86 5,398,784 -4.86(-6.26%)
Oct 28, 2011 76.04 77.95 75.43 77.73 4,522,009 +1.01(+1.32%)
Oct 27, 2011 75.76 77.51 74.80 76.72 6,066,215 +3.38(+4.61%)
Oct 26, 2011 73.24 73.89 70.67 73.34 3,505,920 +1.36(+1.88%)
Oct 25, 2011 73.44 73.61 71.12 71.98 4,867,745 -1.52(-2.07%)
Oct 24, 2011 73.28 74.30 72.47 73.50 4,836,835 +0.14(+0.19%)
Oct 21, 2011 72.47 73.42 71.82 73.37 4,112,483 +1.94(+2.72%)
Oct 20, 2011 72.26 72.79 70.11 71.43 5,885,703 -0.70(-0.97%)
Oct 19, 2011 72.49 73.86 71.33 72.12 6,370,806 -1.12(-1.53%)
Oct 18, 2011 69.18 74.10 68.43 73.24 9,218,006 +4.15(+6.00%)
Oct 17, 2011 68.32 70.15 67.33 69.10 12,298,132 +3.59(+5.48%)
Oct 14, 2011 63.67 65.55 63.05 65.50 4,233,086 +3.28(+5.27%)
Oct 13, 2011 61.40 62.71 60.57 62.23 3,556,979 -0.25(-0.40%)
Oct 12, 2011 62.81 63.90 62.19 62.48 4,262,468 +0.67(+1.08%)
Oct 11, 2011 61.94 63.28 61.17 61.81 4,898,979 -0.92(-1.46%)
Oct 10, 2011 61.95 62.82 61.39 62.73 4,028,749 +2.28(+3.78%)
Oct 07, 2011 62.03 62.76 60.02 60.44 5,114,468 -1.26(-2.05%)
Oct 06, 2011 60.74 62.12 60.71 61.71 8,081,285 +0.93(+1.53%)
Oct 05, 2011 58.30 61.29 56.77 60.78 6,858,376 +3.64(+6.37%)
Oct 04, 2011 55.16 57.33 53.01 57.14 7,925,524 +0.96(+1.70%)
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.