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 (%)
May 31, 2005 34.63 34.97 34.26 34.79 1,894,237 -0.18(-0.51%)
May 27, 2005 34.49 35.02 34.43 34.97 1,313,855 +0.50(+1.44%)
May 26, 2005 34.37 34.49 34.07 34.47 1,445,404 +0.28(+0.83%)
May 25, 2005 33.73 34.36 33.45 34.18 2,314,127 +0.29(+0.87%)
May 24, 2005 33.71 33.89 33.55 33.89 1,455,959 +0.17(+0.49%)
May 23, 2005 34.00 34.23 33.31 33.72 2,630,758 +0.51(+1.52%)
May 20, 2005 33.67 33.75 33.08 33.22 2,118,817 -0.54(-1.59%)
May 19, 2005 33.09 33.76 33.03 33.76 2,229,909 +0.70(+2.11%)
May 18, 2005 33.13 33.58 32.64 33.06 3,094,932 +0.06(+0.20%)
May 17, 2005 32.19 33.01 32.10 32.99 2,703,115 +0.80(+2.48%)
May 16, 2005 31.68 32.38 31.11 32.19 3,707,956 +0.42(+1.32%)
May 13, 2005 32.14 32.39 31.54 31.78 2,914,529 -0.38(-1.19%)
May 12, 2005 33.38 33.38 32.12 32.16 3,190,248 -1.37(-4.08%)
May 11, 2005 33.49 33.72 33.29 33.53 2,544,364 -0.03(-0.10%)
May 10, 2005 34.19 34.20 33.56 33.56 2,038,843 -0.65(-1.89%)
May 09, 2005 34.00 34.28 33.99 34.21 1,452,694 +0.25(+0.74%)
May 06, 2005 34.37 34.46 33.89 33.95 1,776,833 -0.17(-0.51%)
May 05, 2005 33.59 34.23 33.55 34.13 2,263,422 +0.56(+1.66%)
May 04, 2005 32.70 33.61 32.30 33.57 3,336,704 +0.82(+2.51%)
May 03, 2005 33.89 33.96 32.65 32.75 2,895,161 -1.36(-3.97%)
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.