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 (%)
Jun 30, 2011 70.57 71.47 70.44 71.16 3,530,241 +1.07(+1.52%)
Jun 29, 2011 69.70 70.79 68.72 70.09 4,410,559 +0.78(+1.12%)
Jun 28, 2011 67.40 69.58 67.23 69.31 3,652,124 +2.56(+3.83%)
Jun 27, 2011 66.23 67.33 65.98 66.75 3,780,708 -0.42(-0.62%)
Jun 24, 2011 67.14 67.65 66.19 67.17 4,924,164 -0.03(-0.04%)
Jun 23, 2011 65.89 67.42 64.74 67.20 6,098,744 -0.09(-0.14%)
Jun 22, 2011 66.50 68.42 66.44 67.29 4,080,213 +0.41(+0.61%)
Jun 21, 2011 64.99 67.20 64.99 66.88 4,010,276 +2.32(+3.59%)
Jun 20, 2011 63.69 64.61 63.66 64.57 6,452,748 -0.74(-1.14%)
Jun 17, 2011 65.86 66.32 64.88 65.31 6,701,198 +0.48(+0.74%)
Jun 16, 2011 66.60 67.31 64.30 64.83 6,046,565 -1.50(-2.26%)
Jun 15, 2011 66.89 68.56 65.87 66.33 4,741,151 -1.25(-1.85%)
Jun 14, 2011 67.61 68.72 67.42 67.58 4,543,779 +0.94(+1.40%)
Jun 13, 2011 67.43 68.44 65.99 66.64 4,004,363 -0.83(-1.24%)
Jun 10, 2011 68.81 68.83 67.31 67.48 6,147,031 -1.74(-2.52%)
Jun 09, 2011 69.42 69.71 68.66 69.22 3,519,291 +0.62(+0.91%)
Jun 08, 2011 68.84 69.74 68.33 68.60 6,855,707 +0.24(+0.35%)
Jun 07, 2011 69.80 70.27 68.26 68.36 9,082,937 -0.94(-1.35%)
Jun 06, 2011 71.18 71.38 68.74 69.29 4,220,950 -1.98(-2.78%)
Jun 03, 2011 69.79 71.85 69.47 71.28 4,842,325 +1.03(+1.46%)
May 24, 2011 69.33 70.55 69.33 70.25 7,237,268 +1.48(+2.15%)
May 23, 2011 67.66 68.99 66.94 68.77 5,821,438 -0.29(-0.42%)
May 20, 2011 69.52 70.36 68.77 69.06 12,654,669 +2.72(+4.10%)
May 19, 2011 67.81 68.37 66.11 66.33 5,699,632 -1.22(-1.81%)
May 18, 2011 67.34 68.29 66.41 67.56 5,487,140 +0.38(+0.57%)
May 17, 2011 67.68 67.98 65.83 67.18 5,521,706 -0.79(-1.16%)
May 16, 2011 68.47 69.64 67.61 67.96 2,998,569 -0.61(-0.89%)
May 13, 2011 69.23 69.44 67.45 68.57 3,244,540 -0.25(-0.36%)
May 12, 2011 68.64 69.42 67.56 68.82 4,609,784 -0.31(-0.46%)
May 11, 2011 71.39 71.53 68.54 69.14 4,804,495 -2.29(-3.20%)
May 10, 2011 70.69 72.00 69.72 71.43 2,951,598 +0.71(+1.01%)
May 09, 2011 69.61 71.51 69.61 70.71 3,146,186 +1.14(+1.64%)
May 06, 2011 69.73 71.47 68.67 69.57 5,041,691 +0.78(+1.13%)
May 05, 2011 69.31 70.80 67.26 68.80 7,183,224 -1.65(-2.34%)
May 04, 2011 72.51 72.69 69.47 70.44 5,799,251 -2.25(-3.10%)
May 03, 2011 73.44 75.54 71.71 72.69 5,809,005 -1.70(-2.29%)
May 02, 2011 74.04 74.56 73.63 74.40 4,285,859 +1.31(+1.79%)
Apr 29, 2011 73.08 73.76 72.64 73.09 3,808,192 +0.28(+0.38%)
Apr 28, 2011 72.02 73.18 71.65 72.81 3,393,446 +0.52(+0.72%)
Apr 27, 2011 74.13 74.19 71.55 72.30 4,213,934 -1.19(-1.63%)
Apr 26, 2011 73.23 74.06 72.86 73.49 2,673,904 +0.34(+0.47%)
Apr 25, 2011 73.10 73.47 71.99 73.15 2,397,172 -0.06(-0.09%)
Apr 21, 2011 74.46 74.66 72.60 73.21 3,413,650 -1.00(-1.35%)
Apr 20, 2011 74.31 74.99 74.00 74.21 3,020,205 +1.27(+1.74%)
Apr 19, 2011 71.71 72.98 71.33 72.94 2,777,147 +1.30(+1.81%)
Apr 18, 2011 73.00 73.09 71.17 71.65 4,625,626 -2.81(-3.78%)
Apr 15, 2011 73.81 74.52 73.09 74.46 3,878,634 +0.96(+1.31%)
Apr 14, 2011 72.01 73.69 71.72 73.50 3,255,162 +0.96(+1.33%)
Apr 13, 2011 72.39 73.31 71.72 72.54 3,362,478 +0.84(+1.18%)
Apr 12, 2011 74.26 74.38 71.55 71.69 6,307,886 -3.41(-4.54%)
Apr 11, 2011 78.20 78.32 74.75 75.10 3,956,994 -3.33(-4.25%)
Apr 08, 2011 77.38 79.17 77.28 78.44 5,079,160 +1.27(+1.64%)
Apr 07, 2011 76.94 77.28 75.91 77.17 3,135,820 +0.89(+1.17%)
Apr 06, 2011 76.87 77.69 75.53 76.28 2,954,712 -0.09(-0.12%)
Apr 05, 2011 76.50 77.24 76.12 76.37 2,343,510 -0.27(-0.35%)
Apr 04, 2011 76.99 77.76 76.40 76.64 2,046,798 -0.10(-0.13%)
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.