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 (%)
Jul 31, 2009 47.28 48.89 47.14 48.20 3,943,911 +0.48(+1.01%)
Jul 30, 2009 47.46 48.24 47.27 47.72 4,895,502 +1.42(+3.07%)
Jul 29, 2009 46.63 46.78 45.73 46.30 4,215,439 -1.10(-2.32%)
Jul 28, 2009 47.98 48.18 46.48 47.40 4,677,828 -1.22(-2.51%)
Jul 27, 2009 48.74 49.25 48.28 48.62 4,317,928 -0.57(-1.16%)
Jul 24, 2009 47.87 49.23 47.87 49.19 5,811,491 +0.94(+1.95%)
Jul 23, 2009 46.74 48.46 46.60 48.25 4,321,542 +1.42(+3.03%)
Jul 22, 2009 46.48 47.35 46.10 46.83 4,078,105 -0.26(-0.55%)
Jul 21, 2009 47.75 48.00 46.16 47.09 5,642,859 -0.25(-0.53%)
Jul 20, 2009 46.61 47.59 46.36 47.34 6,620,726 +1.29(+2.80%)
Jul 17, 2009 46.26 46.62 45.79 46.05 5,980,118 -0.34(-0.73%)
Jul 16, 2009 45.08 46.75 44.92 46.39 5,167,008 +0.84(+1.84%)
Jul 15, 2009 44.65 45.72 44.65 45.55 7,591,636 +1.76(+4.02%)
Jul 14, 2009 43.25 44.00 43.09 43.79 5,751,453 +1.03(+2.41%)
Jul 13, 2009 41.74 42.76 41.65 42.76 5,983,277 +0.27(+0.64%)
Jul 10, 2009 41.87 42.79 41.40 42.49 4,545,063 -0.13(-0.31%)
Jul 09, 2009 42.05 43.05 41.67 42.62 5,896,958 +0.90(+2.16%)
Jul 08, 2009 41.71 42.60 40.40 41.72 10,002,273 +0.06(+0.14%)
Jul 07, 2009 42.65 43.19 41.60 41.66 8,825,060 -0.13(-0.31%)
Jul 06, 2009 41.56 41.92 40.28 41.79 7,963,467 -0.98(-2.29%)
Jul 02, 2009 43.58 43.90 42.30 42.77 6,203,010 -1.91(-4.27%)
Jul 01, 2009 45.87 46.30 44.57 44.68 5,034,440 -0.71(-1.56%)
Jun 30, 2009 45.82 46.48 44.25 45.39 5,917,388 -0.64(-1.39%)
Jun 29, 2009 46.39 46.78 45.54 46.03 5,934,450 -0.04(-0.09%)
Jun 26, 2009 45.04 46.45 44.80 46.07 6,925,705 +0.57(+1.25%)
Jun 25, 2009 44.95 45.73 44.83 45.50 6,088,340 +1.22(+2.76%)
Jun 24, 2009 44.35 45.26 43.91 44.28 5,535,081 +0.60(+1.37%)
Jun 23, 2009 43.57 43.84 42.50 43.68 6,184,754 +0.52(+1.20%)
Jun 22, 2009 44.60 44.68 42.66 43.16 7,778,518 -2.38(-5.23%)
Jun 19, 2009 47.41 47.43 44.97 45.54 9,780,678 -1.30(-2.78%)
Jun 18, 2009 47.47 47.54 46.07 46.84 7,901,581 -0.58(-1.22%)
Jun 17, 2009 47.60 48.00 46.00 47.42 9,082,348 -0.59(-1.23%)
Jun 16, 2009 49.94 50.17 47.43 48.01 6,449,260 -1.34(-2.72%)
Jun 15, 2009 49.67 50.00 48.35 49.35 5,085,384 -1.22(-2.41%)
Jun 12, 2009 50.12 50.63 49.38 50.57 4,804,500 -0.30(-0.59%)
Jun 11, 2009 49.01 51.59 49.01 50.87 7,105,637 +1.45(+2.93%)
Jun 10, 2009 49.35 49.49 48.07 49.42 6,126,086 +0.96(+1.98%)
Jun 09, 2009 49.36 49.36 47.77 48.46 5,735,646 +0.23(+0.48%)
Jun 08, 2009 48.24 48.65 47.40 48.23 4,972,842 -0.23(-0.47%)
Jun 05, 2009 49.23 49.58 47.89 48.46 6,589,494 -0.11(-0.23%)
Jun 04, 2009 47.69 49.04 47.17 48.57 5,739,110 +1.52(+3.23%)
Jun 03, 2009 48.87 48.87 46.25 47.05 6,570,723 -2.65(-5.33%)
Jun 02, 2009 49.77 50.39 49.13 49.70 8,512,413 -0.08(-0.16%)
Jun 01, 2009 48.67 50.34 48.39 49.78 8,868,723 +2.00(+4.19%)
May 29, 2009 48.15 48.40 47.13 47.78 8,250,825 +0.67(+1.42%)
May 28, 2009 45.55 47.45 45.02 47.11 8,365,516 +2.06(+4.57%)
May 27, 2009 44.80 46.05 44.57 45.05 7,952,247 +0.53(+1.19%)
May 26, 2009 42.44 44.59 41.65 44.52 6,272,139 +1.37(+3.17%)
May 22, 2009 44.00 44.19 43.01 43.15 4,627,062 -0.16(-0.37%)
May 21, 2009 43.96 44.03 42.70 43.31 6,449,021 -1.75(-3.88%)
May 20, 2009 46.03 47.00 44.75 45.06 8,496,956 -0.13(-0.29%)
May 19, 2009 44.60 45.80 44.25 45.19 8,219,348 +0.53(+1.19%)
May 18, 2009 43.52 44.71 43.39 44.66 6,873,489 +1.99(+4.66%)
May 15, 2009 43.18 43.84 41.93 42.67 8,838,312 -0.88(-2.02%)
May 14, 2009 43.04 44.12 42.70 43.55 11,042,911 -1.32(-2.94%)
May 13, 2009 45.81 45.91 43.21 44.87 14,563,407 -1.04(-2.27%)
May 12, 2009 45.44 45.91 44.40 45.91 43,878,924 -2.93(-6.00%)
May 11, 2009 51.09 51.09 48.31 48.84 6,270,408 -3.12(-6.00%)
May 08, 2009 49.43 52.38 49.43 51.96 8,230,585 +3.24(+6.65%)
May 07, 2009 49.96 51.41 47.69 48.72 9,342,682 +0.46(+0.95%)
May 06, 2009 46.23 48.67 45.84 48.26 7,115,225 +2.78(+6.11%)
May 05, 2009 47.62 47.62 44.30 45.48 6,521,150 -2.40(-5.01%)
May 04, 2009 47.95 48.10 47.40 47.88 5,283,618 +2.25(+4.93%)
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.